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 (%)
Feb 27, 2015 6.089 6.188 6.030 6.129 1,226,785 +0.10(+1.64%)
Feb 26, 2015 6.069 6.198 5.980 6.030 1,577,305 +0.08(+1.33%)
Feb 25, 2015 5.752 6.248 5.722 5.950 2,994,872 +0.28(+4.90%)
Feb 24, 2015 5.336 5.670 5.276 5.673 1,790,684 +0.32(+5.93%)
Feb 23, 2015 5.405 5.514 5.217 5.355 2,059,490 -0.17(-3.05%)
Feb 20, 2015 5.831 5.901 5.425 5.524 3,408,779 -0.29(-4.95%)
Feb 19, 2015 6.089 6.139 5.772 5.812 1,832,593 -0.26(-4.25%)
Feb 18, 2015 5.851 6.079 5.792 6.069 1,887,272 +0.19(+3.20%)
Feb 17, 2015 5.881 6.010 5.851 5.881 1,176,501 -0.15(-2.47%)
Feb 13, 2015 5.941 6.030 6.030 6.030 1,904,021 +0.17(+2.88%)
Feb 12, 2015 6.030 6.050 5.782 5.861 1,808,927 -0.07(-1.17%)
Feb 11, 2015 6.099 6.159 5.891 5.931 1,928,687 -0.20(-3.24%)
Feb 10, 2015 5.990 6.129 5.871 6.129 1,811,080 -0.01(-0.16%)
Feb 09, 2015 6.099 6.258 6.030 6.139 1,561,688 +0.13(+2.15%)
Feb 06, 2015 5.990 6.248 5.916 6.010 2,898,898 -0.26(-4.11%)
Feb 05, 2015 6.129 6.357 6.079 6.268 2,040,883 +0.07(+1.12%)
Feb 04, 2015 6.258 6.307 6.079 6.198 1,877,517 +0.05(+0.81%)
Feb 03, 2015 6.238 6.337 5.960 6.149 2,234,402 -0.14(-2.21%)
Feb 02, 2015 5.950 6.417 5.901 6.288 2,189,935 +0.15(+2.42%)
Jan 30, 2015 5.831 6.223 5.762 6.139 2,359,949 +0.33(+5.63%)
Jan 29, 2015 5.861 6.010 5.613 5.812 2,653,078 -0.22(-3.62%)
Jan 28, 2015 6.288 6.496 5.970 6.030 2,694,469 -0.50(-7.60%)
Jan 27, 2015 6.139 6.575 6.099 6.526 3,021,157 +0.41(+6.65%)
Jan 26, 2015 5.861 6.159 5.782 6.119 2,401,257 +0.23(+3.87%)
Jan 23, 2015 6.139 6.198 5.802 5.891 2,501,420 -0.35(-5.56%)
Jan 22, 2015 6.417 6.516 6.178 6.238 2,401,350 -0.12(-1.87%)
Jan 21, 2015 6.506 6.565 6.139 6.357 2,822,433 -0.02(-0.31%)
Jan 20, 2015 6.357 6.565 6.198 6.377 2,550,350 +0.19(+3.05%)
Jan 16, 2015 5.921 6.268 5.891 6.188 2,557,592 +0.33(+5.58%)
Jan 15, 2015 6.288 6.357 5.841 5.861 3,013,779 +0.01(+0.17%)
Jan 14, 2015 6.426 6.486 5.762 5.851 4,004,240 -0.61(-9.51%)
Jan 13, 2015 6.922 6.942 6.327 6.466 4,589,316 -0.26(-3.83%)
Jan 12, 2015 6.258 7.091 6.238 6.724 4,695,837 +0.54(+8.65%)
Jan 09, 2015 5.881 6.218 5.881 6.188 2,449,206 +0.33(+5.58%)
Jan 08, 2015 6.188 6.417 5.792 5.861 3,142,965 -0.28(-4.52%)
Jan 07, 2015 6.079 6.362 5.871 6.139 4,866,584 -0.17(-2.67%)
Jan 06, 2015 5.534 6.357 5.465 6.307 5,772,050 +0.81(+14.80%)
Jan 05, 2015 5.266 5.494 5.167 5.494 2,930,198 +0.32(+6.13%)
Jan 02, 2015 4.830 5.187 4.710 5.177 2,412,071 +0.20(+3.98%)
Dec 31, 2014 4.939 4.979 4.979 4.979 2,280,631 -0.03(-0.59%)
Dec 30, 2014 4.790 5.048 4.701 5.008 2,240,189 +0.36(+7.68%)
Dec 29, 2014 4.860 4.860 4.622 4.651 1,770,027 -0.19(-3.89%)
Dec 26, 2014 4.899 4.959 4.826 4.840 1,256,423 +0.11(+2.31%)
Dec 24, 2014 4.483 4.731 4.731 4.731 1,310,521 +0.21(+4.61%)
Dec 23, 2014 4.542 4.909 4.493 4.522 1,916,050 -0.05(-1.08%)
Dec 22, 2014 4.919 4.969 4.562 4.572 4,085,258 -0.51(-9.96%)
Dec 19, 2014 4.810 5.107 4.760 5.078 26,885,346 +0.24(+4.92%)
Dec 18, 2014 4.721 4.840 4.537 4.840 3,022,234 +0.23(+4.95%)
Dec 17, 2014 4.314 4.641 4.245 4.612 3,537,913 +0.33(+7.64%)
Dec 16, 2014 4.512 4.572 4.235 4.284 3,236,019 -0.07(-1.59%)
Dec 15, 2014 4.711 5.172 4.334 4.354 6,234,306 -0.41(-8.54%)
Dec 12, 2014 4.463 4.919 4.453 4.760 3,032,786 +0.25(+5.49%)
Dec 11, 2014 4.493 4.750 4.463 4.512 2,470,649 -0.06(-1.30%)
Dec 10, 2014 4.582 4.800 4.473 4.572 2,941,878 +0.03(+0.65%)
Dec 09, 2014 4.165 4.681 4.096 4.542 3,109,478 +0.54(+13.37%)
Dec 08, 2014 4.116 4.116 3.719 4.007 3,003,548 -0.04(-0.98%)
Dec 05, 2014 4.026 4.190 3.987 4.046 1,322,982 -0.08(-1.92%)
Dec 04, 2014 4.314 4.334 4.106 4.126 1,773,481 -0.13(-3.03%)
Dec 03, 2014 4.096 4.344 4.035 4.255 1,859,587 +0.26(+6.45%)
Dec 02, 2014 4.165 4.314 3.987 3.997 2,201,605 -0.28(-6.50%)
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.