Skip to main content

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 (%)
Jan 31, 2011 12.23 12.56 11.95 12.16 661,858 +0.06(+0.49%)
Jan 28, 2011 11.17 12.14 11.11 12.10 661,542 +0.82(+7.30%)
Jan 27, 2011 12.13 12.16 11.01 11.28 901,494 -0.49(-4.13%)
Jan 26, 2011 10.51 11.78 10.44 11.76 565,290 +1.36(+13.06%)
Jan 25, 2011 10.52 10.67 10.24 10.40 644,045 -0.40(-3.67%)
Jan 24, 2011 10.84 11.29 10.70 10.80 636,683 -0.18(-1.63%)
Jan 21, 2011 11.45 11.52 10.95 10.98 406,057 -0.49(-4.24%)
Jan 20, 2011 11.59 11.64 10.66 11.46 1,164,813 -1.11(-8.83%)
Jan 19, 2011 12.94 13.39 12.45 12.58 349,984 -0.12(-0.94%)
Jan 18, 2011 12.41 12.84 12.30 12.69 393,819 +0.23(+1.83%)
Jan 14, 2011 12.63 12.83 12.27 12.47 513,755 -0.48(-3.68%)
Jan 13, 2011 13.75 13.93 12.67 12.94 662,543 -0.99(-7.12%)
Jan 12, 2011 14.34 14.34 13.75 13.93 506,581 +0.06(+0.43%)
Jan 11, 2011 13.56 13.87 13.30 13.87 460,353 +1.06(+8.28%)
Jan 10, 2011 13.08 13.11 12.55 12.81 398,734 -0.23(-1.75%)
Jan 07, 2011 12.69 13.32 12.69 13.04 472,847 -0.17(-1.28%)
Jan 06, 2011 14.31 14.33 13.16 13.21 603,874 -1.10(-7.69%)
Jan 05, 2011 13.88 14.46 13.57 14.31 675,021 +0.08(+0.56%)
Jan 04, 2011 14.95 15.25 13.47 14.23 1,006,393 -1.24(-8.01%)
Jan 03, 2011 14.88 16.31 14.74 15.47 630,632 +1.07(+7.44%)
Dec 31, 2010 13.96 14.50 13.92 14.40 287,825 +0.65(+4.76%)
Dec 30, 2010 13.97 14.09 13.44 13.75 284,748 -0.13(-0.93%)
Dec 29, 2010 13.47 13.93 13.32 13.87 666,244 +0.39(+2.87%)
Dec 28, 2010 12.30 13.74 12.28 13.49 441,759 +1.50(+12.49%)
Dec 27, 2010 12.22 12.35 11.70 11.99 181,294 -0.23(-1.87%)
Dec 23, 2010 12.29 12.42 12.07 12.22 106,895 -0.07(-0.56%)
Dec 22, 2010 12.45 12.60 12.21 12.29 114,787 -0.11(-0.88%)
Dec 21, 2010 12.36 12.46 12.06 12.40 190,567 -0.05(-0.40%)
Dec 20, 2010 12.80 12.89 12.34 12.45 267,487 -0.41(-3.16%)
Dec 17, 2010 12.53 13.23 12.46 12.85 238,795 +0.39(+3.10%)
Dec 16, 2010 12.60 12.73 12.09 12.47 299,603 -0.27(-2.10%)
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.