First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.774 6.843 6.347 6.426 3,545,353 -0.27(-4.00%)
Mar 30, 2016 6.784 6.903 6.506 6.694 3,279,665 -0.14(-2.03%)
Mar 29, 2016 6.367 6.893 6.347 6.833 4,189,891 +0.32(+4.87%)
Mar 28, 2016 6.595 6.665 6.248 6.516 2,710,856 -0.08(-1.20%)
Mar 24, 2016 6.347 6.595 6.595 6.595 3,476,607 +0.29(+4.56%)
Mar 23, 2016 6.377 6.516 6.165 6.307 4,498,631 -0.43(-6.33%)
Mar 22, 2016 6.932 6.987 6.615 6.734 4,012,325 -0.09(-1.31%)
Mar 21, 2016 6.645 6.932 6.565 6.823 4,740,273 +0.15(+2.23%)
Mar 18, 2016 6.436 6.784 6.397 6.674 19,622,822 +0.31(+4.83%)
Mar 17, 2016 6.417 6.912 6.258 6.367 7,901,272 +0.17(+2.72%)
Mar 16, 2016 5.643 6.233 5.514 6.198 4,745,130 +0.48(+8.32%)
Mar 15, 2016 5.554 5.752 5.445 5.722 3,922,901 +0.13(+2.31%)
Mar 14, 2016 5.703 5.950 5.415 5.593 7,271,971 -0.10(-1.74%)
Mar 11, 2016 5.752 5.841 5.494 5.693 3,131,779 +0.00(+0.00%)
Mar 10, 2016 5.375 5.752 5.375 5.693 3,692,096 +0.42(+7.89%)
Mar 09, 2016 5.078 5.385 4.971 5.276 3,219,817 +0.03(+0.57%)
Mar 08, 2016 5.395 5.425 5.098 5.246 4,330,733 -0.07(-1.31%)
Mar 07, 2016 5.058 5.405 5.058 5.316 4,863,083 +0.48(+9.84%)
Mar 04, 2016 4.760 5.306 4.700 4.840 6,027,079 +0.13(+2.74%)
Mar 03, 2016 4.403 4.750 4.403 4.711 2,579,607 +0.30(+6.74%)
Mar 02, 2016 4.274 4.433 4.264 4.413 2,244,411 +0.12(+2.77%)
Mar 01, 2016 4.622 4.661 4.255 4.294 2,563,814 -0.31(-6.68%)
Feb 29, 2016 4.592 4.671 4.473 4.602 2,247,890 +0.02(+0.43%)
Feb 26, 2016 4.453 4.760 4.443 4.582 2,735,803 -0.02(-0.43%)
Feb 25, 2016 4.264 4.612 4.245 4.602 2,210,450 +0.24(+5.45%)
Feb 24, 2016 4.483 4.562 4.236 4.364 3,100,421 +0.04(+0.92%)
Feb 23, 2016 4.374 4.473 4.235 4.324 2,277,879 +0.01(+0.23%)
Feb 22, 2016 4.255 4.443 4.215 4.314 2,403,576 -0.04(-0.91%)
Feb 19, 2016 4.443 4.631 4.324 4.354 2,302,030 -0.17(-3.73%)
Feb 18, 2016 4.195 4.622 4.155 4.522 2,533,991 +0.30(+7.04%)
Feb 17, 2016 4.185 4.309 4.086 4.225 1,934,865 +0.12(+2.90%)
Feb 16, 2016 4.136 4.241 3.997 4.106 2,390,904 -0.19(-4.39%)
Feb 12, 2016 3.907 4.294 4.294 4.294 2,789,130 +0.29(+7.18%)
Feb 11, 2016 4.086 4.126 3.888 4.007 4,431,316 +0.36(+9.78%)
Feb 10, 2016 3.531 3.650 3.382 3.650 2,354,992 +0.03(+0.82%)
Feb 09, 2016 3.858 3.888 3.585 3.620 3,599,630 -0.17(-4.45%)
Feb 08, 2016 3.719 3.947 3.709 3.788 3,604,095 +0.23(+6.41%)
Feb 05, 2016 3.293 3.560 3.243 3.560 2,109,694 +0.21(+6.21%)
Feb 04, 2016 3.293 3.461 3.273 3.352 2,170,508 +0.17(+5.30%)
Feb 03, 2016 3.064 3.203 3.045 3.183 1,697,632 +0.21(+7.00%)
Feb 02, 2016 3.055 3.074 2.926 2.975 788,939 -0.10(-3.23%)
Feb 01, 2016 3.055 3.114 2.997 3.074 1,697,622 +0.11(+3.68%)
Jan 29, 2016 2.826 2.975 2.817 2.965 1,602,234 +0.15(+5.28%)
Jan 28, 2016 2.866 2.926 2.777 2.817 1,653,620 -0.08(-2.74%)
Jan 27, 2016 2.945 2.945 2.817 2.896 1,812,795 +0.05(+1.74%)
Jan 26, 2016 2.797 2.882 2.757 2.846 1,795,259 +0.18(+6.69%)
Jan 25, 2016 2.767 2.846 2.668 2.668 1,868,313 +0.00(+0.00%)
Jan 22, 2016 2.608 2.757 2.583 2.668 1,633,050 +0.07(+2.67%)
Jan 21, 2016 2.569 2.628 2.479 2.598 1,367,862 +0.00(+0.00%)
Jan 20, 2016 2.559 2.598 2.380 2.598 1,409,591 +0.11(+4.38%)
Jan 19, 2016 2.747 2.757 2.430 2.489 2,587,130 -0.22(-8.06%)
Jan 15, 2016 2.787 2.707 2.707 2.707 1,276,339 -0.02(-0.73%)
Jan 14, 2016 2.757 2.787 2.653 2.727 1,730,508 -0.06(-2.14%)
Jan 13, 2016 2.787 2.856 2.732 2.787 2,246,541 +0.01(+0.36%)
Jan 12, 2016 2.886 2.906 2.688 2.777 2,938,233 -0.13(-4.44%)
Jan 11, 2016 3.144 3.188 2.906 2.906 2,429,669 -0.25(-7.86%)
Jan 08, 2016 3.203 3.253 3.104 3.154 1,556,093 -0.12(-3.64%)
Jan 07, 2016 3.372 3.392 3.233 3.273 2,194,993 -0.07(-2.08%)
Jan 06, 2016 3.372 3.392 3.303 3.342 1,087,366 +0.01(+0.30%)
Jan 05, 2016 3.431 3.439 3.253 3.332 959,179 -0.06(-1.75%)
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.