First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.822 6.214 5.753 6.129 2,363,621 +0.33(+5.63%)
Jan 29, 2015 5.852 6.001 5.605 5.803 2,657,205 -0.22(-3.62%)
Jan 28, 2015 6.278 6.486 5.961 6.020 2,698,662 -0.50(-7.60%)
Jan 27, 2015 6.129 6.565 6.090 6.516 3,025,857 +0.41(+6.65%)
Jan 26, 2015 5.852 6.149 5.773 6.110 2,404,993 +0.23(+3.87%)
Jan 23, 2015 6.129 6.189 5.793 5.882 2,505,312 -0.35(-5.56%)
Jan 22, 2015 6.407 6.506 6.169 6.228 2,405,086 -0.12(-1.87%)
Jan 21, 2015 6.496 6.555 6.130 6.347 2,826,824 -0.02(-0.31%)
Jan 20, 2015 6.347 6.555 6.189 6.367 2,554,318 +0.19(+3.04%)
Jan 16, 2015 5.912 6.258 5.882 6.179 2,561,571 +0.33(+5.58%)
Jan 15, 2015 6.278 6.347 5.832 5.852 3,018,468 +0.01(+0.17%)
Jan 14, 2015 6.417 6.476 5.753 5.842 4,010,470 -0.61(-9.51%)
Jan 13, 2015 6.912 6.931 6.317 6.456 4,596,456 -0.26(-3.83%)
Jan 12, 2015 6.248 7.080 6.228 6.714 4,703,143 +0.53(+8.65%)
Jan 09, 2015 5.872 6.209 5.872 6.179 2,453,017 +0.33(+5.58%)
Jan 08, 2015 6.179 6.407 5.783 5.852 3,147,855 -0.28(-4.52%)
Jan 07, 2015 6.070 6.352 5.862 6.129 4,874,156 -0.17(-2.67%)
Jan 06, 2015 5.525 6.347 5.456 6.298 5,781,030 +0.81(+14.80%)
Jan 05, 2015 5.258 5.486 5.159 5.486 2,934,757 +0.32(+6.13%)
Jan 02, 2015 4.822 5.179 4.703 5.169 2,415,823 +0.20(+3.98%)
Dec 31, 2014 4.931 4.971 4.971 4.971 2,284,180 -0.03(-0.59%)
Dec 30, 2014 4.783 5.040 4.694 5.001 2,243,675 +0.36(+7.68%)
Dec 29, 2014 4.852 4.852 4.614 4.644 1,772,781 -0.19(-3.89%)
Dec 26, 2014 4.892 4.951 4.818 4.832 1,258,378 +0.11(+2.31%)
Dec 24, 2014 4.476 4.723 4.723 4.723 1,312,560 +0.21(+4.61%)
Dec 23, 2014 4.535 4.902 4.486 4.515 1,919,031 -0.05(-1.08%)
Dec 22, 2014 4.911 4.961 4.555 4.565 4,091,614 -0.51(-9.96%)
Dec 19, 2014 4.802 5.100 4.753 5.070 26,927,176 +0.24(+4.92%)
Dec 18, 2014 4.713 4.832 4.530 4.832 3,026,936 +0.23(+4.95%)
Dec 17, 2014 4.307 4.634 4.238 4.604 3,543,417 +0.33(+7.64%)
Dec 16, 2014 4.505 4.565 4.228 4.278 3,241,054 -0.07(-1.59%)
Dec 15, 2014 4.703 5.164 4.327 4.347 6,244,005 -0.41(-8.54%)
Dec 12, 2014 4.456 4.911 4.446 4.753 3,037,505 +0.25(+5.49%)
Dec 11, 2014 4.486 4.743 4.456 4.505 2,474,493 -0.06(-1.30%)
Dec 10, 2014 4.575 4.793 4.466 4.565 2,946,455 +0.03(+0.65%)
Dec 09, 2014 4.159 4.674 4.090 4.535 3,114,316 +0.53(+13.37%)
Dec 08, 2014 4.109 4.109 3.713 4.000 3,008,221 -0.04(-0.98%)
Dec 05, 2014 4.020 4.184 3.981 4.040 1,325,040 -0.08(-1.92%)
Dec 04, 2014 4.307 4.327 4.099 4.119 1,776,240 -0.13(-3.03%)
Dec 03, 2014 4.090 4.337 4.029 4.248 1,862,480 +0.26(+6.45%)
Dec 02, 2014 4.159 4.307 3.981 3.991 2,205,030 -0.28(-6.50%)
Dec 01, 2014 4.149 4.337 4.070 4.268 2,545,900 +0.24(+5.90%)
Nov 28, 2014 4.515 4.515 4.010 4.030 2,558,505 -0.73(-15.38%)
Nov 26, 2014 4.941 4.763 4.763 4.763 2,225,808 -0.19(-3.80%)
Nov 25, 2014 4.892 5.020 4.817 4.951 2,453,127 +0.08(+1.63%)
Nov 24, 2014 5.040 5.050 4.743 4.872 4,461,299 -0.33(-6.29%)
Nov 21, 2014 5.307 5.407 5.085 5.199 3,275,583 +0.07(+1.35%)
Nov 20, 2014 5.129 5.199 4.981 5.129 2,036,706 +0.11(+2.17%)
Nov 19, 2014 5.397 5.416 4.961 5.020 3,455,482 -0.40(-7.31%)
Nov 18, 2014 5.199 5.446 5.169 5.416 2,358,542 +0.36(+7.05%)
Nov 17, 2014 5.119 5.139 4.892 5.060 2,848,976 -0.17(-3.22%)
Nov 14, 2014 4.604 5.238 4.565 5.228 3,240,908 +0.50(+10.46%)
Nov 13, 2014 4.902 4.991 4.664 4.733 2,463,929 -0.14(-2.85%)
Nov 12, 2014 4.951 5.109 4.723 4.872 3,467,611 -0.27(-5.20%)
Nov 11, 2014 5.020 5.228 4.902 5.139 2,571,905 +0.27(+5.49%)
Nov 10, 2014 5.238 5.307 4.812 4.872 2,632,677 -0.41(-7.69%)
Nov 07, 2014 4.911 5.307 4.872 5.278 2,607,805 +0.50(+10.35%)
Nov 06, 2014 4.694 4.951 4.646 4.783 2,394,862 +0.20(+4.32%)
Nov 05, 2014 4.763 4.852 4.565 4.585 3,677,423 -0.38(-7.58%)
Nov 04, 2014 5.248 5.268 4.951 4.961 2,305,657 -0.34(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.