$11.25 -0.71 (%) First Majestic Silver Corporation - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/19/201616.6317.0516.5616.673,463,112
7/18/201616.5616.8516.4216.834,097,600
7/15/201616.6817.1016.5816.774,251,422
7/14/201616.4517.1116.2216.947,241,258
7/13/201615.8817.2415.8116.917,863,943
7/12/201616.4016.5415.3515.417,120,852
7/11/201615.7316.8115.6716.458,368,726
7/8/201614.6816.0314.6615.977,911,473
7/7/201615.0815.1214.5614.854,680,523
7/6/201615.1115.3914.9515.326,940,557
7/5/201614.7315.0514.4014.945,571,588
7/1/201614.0014.9513.9814.806,816,078
6/30/201613.3013.6113.0313.585,209,299
6/29/201613.0013.4012.7613.126,706,854
6/28/201612.2712.8312.2012.594,359,455
6/27/201613.0213.2512.0812.467,238,478
6/24/201613.2713.3312.7513.077,128,008
6/23/201612.3512.5612.1512.402,949,632
6/22/201612.4312.5412.0112.465,206,678
6/21/201612.3912.5712.2612.433,472,014
6/20/201611.9812.8611.8712.745,365,857
6/17/201612.7412.7912.0112.2522,165,145
6/16/201613.4513.5712.1912.437,704,025
6/15/201612.2813.0512.1712.905,413,480
6/14/201612.5512.6511.9512.264,577,877
6/13/201612.7112.8512.3012.594,589,440
6/10/201612.8713.3212.3412.465,785,809
6/9/201612.4412.9412.1512.865,497,627
6/8/201612.3612.8312.2412.405,945,910
6/7/201611.6111.8311.4311.593,363,383
6/6/201611.7912.0011.4611.865,525,571
6/3/201611.1911.7911.1311.767,107,832
6/2/201610.2510.6310.1210.463,686,895
6/1/201610.5010.6210.0810.323,591,079
5/31/201610.1010.7110.0910.424,971,169
5/27/201610.7810.9010.2610.354,582,609
5/26/201611.4211.4810.7310.914,572,643
5/25/201610.4011.0710.0711.026,585,663
5/24/201611.0311.2510.4010.496,188,028
5/23/201611.1811.6810.9111.413,935,990
5/20/201611.6111.7710.9011.475,400,637
5/19/201610.7011.6510.3211.488,382,506
5/18/201611.8012.0911.1211.197,874,493
5/17/201611.5812.2311.2612.089,966,915
5/16/201610.8911.4410.8811.236,022,517
5/13/201610.6910.8410.4610.704,811,670
5/12/201610.4610.8910.3710.786,330,723
5/11/201610.3310.8610.1010.477,467,232
5/10/20169.429.939.379.883,602,129
5/9/20169.819.849.299.404,957,107
5/6/201610.0010.519.9210.366,711,787
5/5/20169.629.889.569.813,715,536
5/4/20169.6810.079.399.425,124,127
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center