$5.87 +0.07 (%) First Majestic Silver Corporation - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AG historical data

Date Open High Low Close Volume
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
2/9/20156.156.316.086.191,548,793
2/6/20156.046.305.976.062,874,962
2/5/20156.186.416.136.322,024,031
2/4/20156.316.366.136.251,862,014
2/3/20156.296.396.016.202,215,952
2/2/20156.006.475.956.342,171,853
1/30/20155.886.285.766.192,340,463
1/29/20155.916.095.665.862,631,171
1/28/20156.346.556.026.082,672,221
1/27/20156.196.636.156.582,996,211
1/26/20155.916.215.836.172,381,430
1/23/20156.196.255.855.942,480,766
1/22/20156.476.576.236.292,381,538
1/21/20156.566.626.196.412,800,128
1/20/20156.416.626.256.432,529,292
1/16/20155.976.325.946.242,536,474
1/15/20156.346.415.895.912,988,894
1/14/20156.486.545.815.903,971,177
1/13/20156.987.006.386.524,551,951
1/12/20156.317.156.296.784,658,563
1/9/20155.936.275.936.242,428,983
1/8/20156.246.475.845.913,117,013
1/7/20156.136.425.926.194,826,400
1/6/20155.586.415.516.365,726,289
1/5/20155.315.545.215.542,906,003
1/2/20154.875.234.755.222,392,154
12/31/20144.985.064.815.022,262,315
12/30/20144.835.094.745.052,221,692
12/29/20144.904.904.664.691,755,412
12/26/20144.945.004.874.881,246,049
12/24/20144.524.834.464.771,299,669
12/23/20144.584.954.534.561,900,229
12/22/20144.965.014.604.614,051,526
12/19/20144.855.154.805.1226,663,348
12/18/20144.764.884.584.882,997,279
12/17/20144.354.684.284.653,508,700
12/16/20144.554.614.274.323,209,307
12/15/20144.755.224.374.396,183,203
12/12/20144.504.964.494.803,007,744
12/11/20144.534.794.504.552,450,249
12/10/20144.624.844.514.612,917,687
12/9/20144.204.724.134.583,088,303
12/8/20144.154.153.754.042,978,747
12/5/20144.064.234.024.081,312,058
12/4/20144.354.374.144.161,758,837
12/3/20144.134.384.074.291,844,232
12/2/20144.204.354.024.032,183,426
12/1/20144.194.384.114.312,520,956
11/28/20144.564.564.054.072,533,438
11/26/20144.994.994.764.812,208,017
11/25/20144.945.074.875.002,429,692
11/24/20145.095.104.794.924,417,588
11/21/20145.365.465.145.253,243,490
11/20/20145.185.255.035.182,017,451
11/19/20145.455.475.015.073,421,626
11/18/20145.255.505.225.472,335,459
11/17/20145.175.194.945.112,821,063
11/14/20144.655.294.615.283,209,155
11/13/20144.955.044.714.782,439,788
11/12/20145.005.164.774.923,433,636
11/11/20145.075.284.955.192,546,706
11/10/20145.295.364.864.922,606,883
11/7/20144.965.364.925.332,582,255
11/6/20144.745.004.694.832,371,398
11/5/20144.814.904.614.633,641,393
11/4/20145.305.325.005.012,283,067
11/3/20145.185.395.075.352,141,274
  • Showing 1-100 of 1,187 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center