$9.47 -0.38 (%) First Majestic Silver Corporation - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/20169.869.919.429.474,517,662
12/7/20169.9010.209.679.855,904,504
12/6/20169.669.959.459.595,385,352
12/5/20169.629.829.239.666,773,626
12/2/20169.029.868.939.827,362,857
12/1/20168.779.198.568.894,250,172
11/30/20168.798.888.608.873,703,289
11/29/20168.399.058.358.883,870,521
11/28/20168.478.738.358.624,520,094
11/25/20168.308.378.188.302,024,897
11/23/20168.388.558.078.206,170,686
11/22/20168.838.988.598.943,983,273
11/21/20168.678.898.568.744,427,922
11/18/20168.548.778.338.515,292,915
11/17/20168.879.218.548.707,480,393
11/16/20168.959.008.658.804,818,533
11/15/20168.469.058.279.017,068,454
11/14/20167.878.727.758.366,187,046
11/11/20168.698.807.808.0212,011,554
11/10/20169.249.368.758.829,787,522
11/9/20169.089.728.969.3814,863,450
11/8/20168.108.397.908.145,855,174
11/7/20168.108.227.858.066,121,130
11/4/20168.708.828.168.427,045,450
11/3/20168.608.908.468.706,328,509
11/2/20169.019.568.658.7411,125,437
11/1/20168.398.908.378.627,312,079
10/31/20167.838.097.688.053,842,435
10/28/20167.757.997.657.784,260,224
10/27/20168.058.077.727.753,561,856
10/26/20168.338.377.867.994,522,992
10/25/20168.158.528.148.303,837,036
10/24/20168.398.447.868.024,354,725
10/21/20168.328.408.148.243,136,053
10/20/20168.698.718.278.365,050,857
10/19/20168.498.698.318.516,532,694
10/18/20168.028.307.898.236,455,346
10/17/20167.937.997.797.853,177,331
10/14/20168.008.137.777.854,704,901
10/13/20167.938.317.828.025,242,411
10/12/20167.708.107.677.905,427,714
10/11/20168.288.287.767.766,151,179
10/10/20168.348.468.198.203,996,193
10/7/20168.548.717.968.239,358,311
10/6/20168.278.518.098.1411,428,699
10/5/20169.149.148.338.6510,516,362
10/4/20169.479.538.868.947,627,117
10/3/201610.2810.459.829.974,914,963
9/30/201611.0211.0310.2610.304,012,356
9/29/201610.7010.7810.3310.484,355,491
9/28/201610.4911.0210.3310.804,549,509
9/27/201610.7610.7710.2610.485,774,603
9/26/201611.3311.6210.8210.845,059,091
9/23/201611.7811.8611.1511.255,431,290
9/22/201613.0013.1111.7711.968,291,876
9/21/201611.9312.7411.8912.667,845,026
9/20/201611.6011.6511.3911.583,881,087
9/19/201611.7111.9311.5011.594,453,794
9/16/201611.4511.6811.2511.3327,131,061
9/15/201611.7811.9311.3211.665,990,938
9/14/201611.9112.2311.6611.815,656,067
9/13/201612.1712.3511.5411.817,310,428
9/12/201611.7912.5211.6312.2810,780,408
9/9/201613.0413.1212.1212.317,949,091
9/8/201613.3813.7613.2313.376,360,483
9/7/201613.3013.4012.9513.357,355,951
9/6/201612.8813.4712.7513.328,798,635
9/2/201612.1012.4711.9812.379,636,148
9/1/201611.5411.9211.0911.7918,040,308
8/31/201612.1612.3911.9312.026,239,587
8/30/201613.1513.2012.1612.366,741,005
8/29/201613.0113.5012.8613.304,590,371
8/26/201613.8714.1812.9013.1911,479,307
8/25/201613.0613.6512.8813.497,237,375
8/24/201614.1214.1212.8513.129,011,122
8/23/201614.9014.9914.3314.365,097,576
8/22/201614.2214.6913.9214.638,303,382
8/19/201615.7215.7415.0515.127,643,650
8/18/201616.6716.7716.1616.344,940,730
8/17/201616.7416.7715.9716.458,319,056
8/16/201617.5817.7516.9417.035,869,441
8/15/201618.1318.1817.3817.496,386,920
8/12/201618.7118.8017.8818.104,842,060
8/11/201618.2018.8718.0518.336,464,441
8/10/201618.9819.1517.9618.256,965,300
8/9/201618.3818.7918.2318.425,444,676
8/8/201617.7718.5617.7318.164,864,123
8/5/201617.6418.1217.3117.835,069,647
8/4/201618.1718.4418.0218.303,272,188
8/3/201617.9718.2717.4418.203,949,943
8/2/201618.2318.6817.8718.045,427,512
8/1/201617.7717.9717.3617.884,587,903
7/29/201616.8117.4716.6117.345,637,134
7/28/201616.7216.9316.1216.545,399,788
7/27/201615.9016.7815.4316.536,163,731
7/26/201615.2115.8415.1615.655,164,953
7/25/201615.2715.2714.4814.935,504,920
7/22/201615.6015.8215.3115.593,724,995
7/21/201615.2016.0714.9515.896,430,139
7/20/201615.9616.0315.0115.086,905,910
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center