$4.75 +0.03 (%) First Majestic Silver Corporation - NYSE

Jul. 6, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AG historical data

Date Open High Low Close Volume
7/2/20154.704.794.664.72887,500
7/1/20154.814.864.604.641,352,083
6/30/20154.834.994.784.831,120,071
6/29/20154.995.024.854.86986,169
6/26/20155.085.194.924.931,121,187
6/25/20155.065.165.055.13725,540
6/24/20155.105.195.025.06961,551
6/23/20155.265.275.105.13866,157
6/22/20155.135.385.125.311,859,861
6/19/20155.285.345.135.192,630,591
6/18/20155.285.455.245.321,861,297
6/17/20155.045.205.025.181,225,786
6/16/20155.065.135.025.051,060,102
6/15/20154.805.124.725.102,151,874
6/12/20154.754.824.724.76883,103
6/11/20154.864.874.724.78781,320
6/10/20154.965.004.864.88798,083
6/9/20154.934.984.834.88760,281
6/8/20154.824.904.724.89955,792
6/5/20154.854.944.824.82932,044
6/4/20154.885.014.864.91880,058
6/3/20155.045.134.934.94835,018
6/2/20155.035.154.995.10870,155
6/1/20155.025.164.964.99922,326
5/29/20155.035.084.934.96623,738
5/28/20154.855.044.855.02963,084
5/27/20154.975.004.854.89840,370
5/26/20155.035.134.894.961,494,289
5/22/20155.225.345.195.23763,278
5/21/20155.245.305.175.22432,151
5/20/20155.235.355.225.24851,994
5/19/20155.225.375.215.211,015,816
5/18/20155.385.495.335.39621,100
5/15/20155.355.505.335.371,207,833
5/14/20155.345.485.315.351,339,692
5/13/20155.265.385.165.251,833,689
5/12/20155.045.165.005.10954,356
5/11/20154.945.094.935.02957,754
5/8/20154.775.004.694.961,488,247
5/7/20154.764.824.524.722,121,772
5/6/20155.055.084.804.851,609,841
5/5/20155.195.244.974.991,061,432
5/4/20155.115.185.055.121,078,540
5/1/20154.815.034.815.011,119,957
4/30/20154.955.064.834.872,710,703
4/29/20155.115.255.025.082,176,011
4/28/20155.085.184.955.132,056,664
4/27/20154.865.104.805.062,156,107
4/24/20154.874.994.764.811,621,219
4/23/20154.884.964.764.891,282,876
4/22/20154.964.994.814.851,392,020
4/21/20155.055.084.954.981,294,492
4/20/20155.025.074.915.061,503,696
4/17/20155.215.295.035.091,198,594
4/16/20155.285.325.085.131,515,961
4/15/20155.035.304.985.271,818,971
4/14/20155.065.164.965.021,143,799
4/13/20155.145.155.045.05731,610
4/10/20155.165.205.035.141,518,766
4/9/20155.065.155.005.031,312,341
4/8/20155.255.325.065.132,919,051
4/7/20155.345.585.345.351,815,266
4/6/20155.755.775.585.681,121,885
4/2/20155.485.645.385.491,310,244
4/1/20155.475.595.325.532,378,596
3/31/20155.595.635.285.412,107,092
3/30/20155.755.825.535.581,399,033
3/27/20155.825.945.605.871,405,007
3/26/20156.066.255.725.801,879,030
3/25/20156.056.145.925.971,311,536
3/24/20156.156.155.966.011,497,988
3/23/20155.816.155.796.132,205,430
3/20/20155.685.945.635.636,311,143
3/19/20155.335.675.295.581,498,993
3/18/20155.055.434.995.422,002,048
3/17/20155.105.295.055.091,400,609
3/16/20155.235.315.045.181,799,347
3/13/20155.105.224.935.211,195,930
3/12/20155.135.195.005.051,583,453
3/11/20154.885.094.685.082,131,105
3/10/20154.955.094.794.882,633,166
3/9/20155.545.555.005.002,087,444
3/6/20155.605.755.385.502,132,298
3/5/20155.855.995.765.84963,605
3/4/20156.006.035.765.861,376,392
3/3/20156.126.275.945.981,637,980
3/2/20156.186.245.976.081,249,540
2/27/20156.146.246.086.181,216,656
2/26/20156.126.256.036.081,564,281
2/25/20155.806.305.776.002,971,043
2/24/20155.385.755.325.721,776,098
2/23/20155.455.565.265.402,042,685
2/20/20155.885.955.475.573,380,632
2/19/20156.146.195.825.861,817,461
2/18/20155.906.135.846.121,871,689
2/17/20155.936.065.905.931,166,787
2/13/20155.996.165.976.081,888,258
2/12/20156.086.105.835.911,793,991
2/11/20156.156.215.945.981,912,762
2/10/20156.046.185.926.181,796,976
  • Showing 1-100 of 1,186 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!