$4.04 +0.36 (%) First Majestic Silver Corporation - NYSE

Feb. 11, 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
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
12/7/20153.573.593.333.401,288,784
12/4/20153.463.643.463.621,743,227
12/3/20153.413.463.343.43945,230
12/2/20153.403.473.303.35855,943
12/1/20153.363.513.293.491,501,222
11/30/20153.243.383.223.341,257,181
11/27/20153.173.263.113.22674,807
11/25/20153.223.283.153.26889,093
11/24/20153.123.283.113.261,864,299
11/23/20153.093.163.023.021,025,532
11/20/20153.223.253.043.111,921,373
11/19/20153.023.252.963.232,305,821
11/18/20152.872.982.782.981,883,185
11/17/20152.982.992.782.852,430,082
11/16/20152.973.072.883.001,762,751
11/13/20152.822.972.752.962,922,232
11/12/20152.832.902.772.821,732,990
11/11/20152.902.942.832.881,031,517
11/10/20152.993.002.872.901,266,030
11/9/20152.983.062.893.041,261,836
11/6/20153.013.042.902.971,735,230
11/5/20153.213.223.093.121,459,118
11/4/20153.463.463.183.211,948,773
11/3/20153.313.453.253.431,540,456
11/2/20153.273.383.163.361,482,179
10/30/20153.393.423.273.311,486,478
10/29/20153.633.683.353.391,706,157
10/28/20153.723.893.563.682,156,988
10/27/20153.673.753.563.621,650,900
10/26/20153.683.773.603.721,559,731
10/23/20153.793.803.603.691,668,775
10/22/20153.663.803.653.69849,452
10/21/20153.843.863.653.661,427,280
10/20/20153.783.963.753.901,690,085
10/19/20154.034.053.673.742,217,965
10/16/20154.214.244.044.062,040,461
10/15/20154.054.293.954.222,629,585
10/14/20153.874.123.864.042,925,966
10/13/20153.733.893.663.892,003,016
10/12/20153.953.993.683.711,395,951
10/9/20153.813.873.713.861,601,849
10/8/20153.713.823.653.672,102,883
10/7/20153.763.873.643.833,910,127
10/6/20153.723.913.663.854,336,116
10/5/20153.633.813.533.602,961,418
10/2/20153.243.613.203.581,934,223
10/1/20153.233.353.063.121,173,033
9/30/20152.963.212.943.201,652,219
9/29/20153.023.112.962.97877,768
9/28/20153.113.122.992.991,324,319
9/25/20153.233.363.173.231,278,081
9/24/20153.043.302.993.292,195,565
9/23/20153.163.162.942.971,492,620
9/22/20153.163.183.083.09975,413
9/21/20153.243.333.183.241,733,583
9/18/20153.263.373.153.2418,162,178
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center