Indicators

First Majestic Silver (NY: AG )

7.460 +0.180 (+2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.26	19.24	18.10	19.11	2,289,858	+1.51(+8.56%)
May 23, 2011	17.66	18.02	17.43	17.60	780,312	-0.22(-1.22%)
May 20, 2011	17.15	17.88	16.79	17.82	1,399,747	+0.58(+3.39%)
May 19, 2011	17.69	17.72	17.00	17.24	1,266,215	-0.34(-1.92%)
May 18, 2011	17.27	17.79	16.98	17.57	1,576,625	+0.76(+4.54%)
May 17, 2011	16.84	17.14	15.97	16.81	2,670,747	-0.26(-1.51%)
May 16, 2011	17.83	18.43	16.90	17.07	2,277,338	-0.77(-4.33%)
May 13, 2011	18.82	19.02	17.43	17.84	1,973,064	-0.69(-3.74%)
May 12, 2011	17.11	18.90	16.96	18.54	2,801,938	+0.59(+3.32%)
May 11, 2011	19.01	19.16	17.64	17.94	2,521,562	-1.61(-8.22%)
May 10, 2011	19.85	20.03	19.45	19.55	2,179,386	-0.05(-0.25%)
May 09, 2011	19.24	19.77	18.81	19.60	3,050,355	+1.52(+8.39%)
May 06, 2011	17.49	19.32	17.32	18.08	4,617,846	+1.40(+8.38%)
May 05, 2011	17.45	18.17	16.42	16.68	3,853,447	-1.44(-7.93%)
May 04, 2011	17.67	18.50	17.15	18.12	3,458,758	+0.53(+2.99%)
May 03, 2011	18.07	18.22	16.99	17.59	4,553,079	-0.95(-5.13%)

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.