$10.10 -0.54 (%) First Majestic Silver Corporation - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AG historical data

Date Open High Low Close Volume
5/2/201610.7310.829.9610.105,883,712
4/29/201610.2810.7210.2610.647,289,276
4/28/201610.0610.299.8010.026,150,378
4/27/20169.8510.169.659.965,679,923
4/26/20169.069.668.979.644,841,174
4/25/20168.829.318.818.974,962,907
4/22/20169.479.638.738.907,982,777
4/21/201610.0110.019.309.627,235,922
4/20/20169.8510.339.399.5110,531,908
4/19/20169.289.939.199.878,237,944
4/18/20168.328.578.208.524,676,830
4/15/20167.718.257.558.224,302,579
4/14/20167.767.937.347.564,394,253
4/13/20167.658.047.637.743,391,071
4/12/20167.667.867.517.724,017,292
4/11/20167.037.627.017.554,367,641
4/8/20166.566.926.556.872,805,441
4/7/20166.496.686.476.562,323,407
4/6/20166.396.446.246.401,984,152
4/5/20166.406.466.196.432,264,704
4/4/20166.476.486.206.282,030,485
4/1/20166.236.536.046.514,233,607
3/31/20166.836.906.406.483,516,079
3/30/20166.846.966.556.753,252,584
3/29/20166.426.956.406.894,155,295
3/28/20166.686.726.306.572,688,472
3/24/20166.406.746.326.653,448,023
3/23/20166.436.576.226.364,461,485
3/22/20166.997.056.676.793,981,195
3/21/20166.706.996.626.884,701,132
3/18/20166.496.846.456.7319,460,791
3/17/20166.476.976.316.427,837,030
3/16/20165.696.295.566.254,705,949
3/15/20165.605.805.495.773,890,509
3/14/20165.756.005.465.647,211,925
3/11/20165.805.895.545.743,105,920
3/10/20165.425.805.425.743,662,110
3/9/20165.125.435.015.323,193,231
3/8/20165.445.475.145.294,295,173
3/7/20165.105.455.105.364,822,928
3/4/20164.805.354.744.885,977,312
3/3/20164.444.794.444.752,558,307
3/2/20164.314.474.304.452,225,879
3/1/20164.664.704.294.332,542,656
2/29/20164.634.714.514.642,282,282
2/26/20164.494.804.484.622,713,213
2/25/20164.304.654.284.642,195,198
2/24/20164.524.604.274.403,074,821
2/23/20164.414.514.274.362,261,770
2/22/20164.294.484.254.352,383,730
2/19/20164.484.674.364.392,283,022
2/18/20164.234.664.194.562,513,068
2/17/20164.224.354.124.261,918,889
2/16/20164.174.284.034.142,371,262
2/12/20163.944.373.874.332,766,130
2/11/20164.124.163.924.044,396,363
2/10/20163.563.683.413.682,335,547
2/9/20163.893.923.623.653,570,107
2/8/20163.753.983.743.823,576,936
2/5/20163.323.593.273.592,092,274
2/4/20163.323.493.303.382,153,107
2/3/20163.093.233.073.211,683,615
2/2/20163.083.102.953.00782,425
2/1/20163.083.143.023.101,683,605
1/29/20162.853.002.842.991,589,004
1/28/20162.892.952.802.841,639,966
1/27/20162.972.972.842.921,797,827
1/26/20162.822.912.782.871,780,436
1/25/20162.792.872.692.691,852,886
1/22/20162.632.782.612.691,619,566
1/21/20162.592.652.502.621,356,568
1/20/20162.582.622.402.621,397,952
1/19/20162.772.782.452.512,566,168
1/15/20162.812.842.672.731,266,293
1/14/20162.782.812.682.751,716,219
1/13/20162.812.882.762.812,227,991
1/12/20162.912.932.712.802,913,972
1/11/20163.173.222.932.932,409,607
1/8/20163.233.283.133.181,543,244
1/7/20163.403.423.263.302,176,869
1/6/20163.403.423.333.371,078,388
1/5/20163.463.473.283.36951,259
1/4/20163.383.463.313.421,343,116
12/31/20153.243.313.213.27848,734
12/30/20153.313.343.243.24713,056
12/29/20153.423.463.343.39866,729
12/28/20153.553.563.323.351,239,943
12/24/20153.433.653.433.63907,250
12/23/20153.313.443.293.42975,381
12/22/20153.303.403.253.301,109,868
12/21/20153.203.373.133.261,272,530
12/18/20153.123.223.063.152,801,096
12/17/20153.283.313.053.052,915,234
12/16/20153.253.453.253.421,958,114
12/15/20153.323.333.173.19983,336
12/14/20153.343.413.213.271,666,492
12/11/20153.343.443.303.361,241,559
12/10/20153.383.493.363.441,144,731
12/9/20153.383.483.323.421,105,371
12/8/20153.373.403.253.311,054,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center