$7.80 -0.01 (%) First Majestic Silver Corporation - NYSE

Oct. 2, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AG historical data

Date Open High Low Close Volume
10/1/20147.878.047.797.811,354,053
9/30/20147.998.127.757.801,052,595
9/29/20148.238.258.058.07731,985
9/26/20148.228.238.098.161,103,743
9/25/20148.088.278.058.24980,364
9/24/20148.258.308.108.20806,203
9/23/20148.228.358.098.321,160,928
9/22/20148.348.378.028.091,653,010
9/19/20148.758.848.378.392,029,080
9/18/20148.968.978.758.781,022,060
9/17/20149.219.268.938.991,037,911
9/16/20149.149.339.029.21747,895
9/15/20149.229.309.089.15641,921
9/12/20149.209.339.079.17717,452
9/11/20149.169.349.029.31883,358
9/10/20149.219.429.179.28724,417
9/9/20149.279.409.019.291,082,647
9/8/20149.529.549.249.25916,297
9/5/20149.479.649.319.601,067,197
9/4/20149.9410.009.329.411,371,882
9/3/20149.9410.059.879.89724,763
9/2/201410.0310.109.879.89794,308
8/29/201410.1110.3210.0710.24607,914
8/28/201410.1810.2410.0610.16759,065
8/27/201410.0710.229.9610.01732,207
8/26/20149.8510.139.8110.09847,088
8/25/20149.839.909.699.69677,027
8/22/20149.769.889.669.85652,938
8/21/20149.769.829.569.721,128,241
8/20/20149.8310.009.799.88543,295
8/19/20149.9310.029.769.82774,790
8/18/20149.8110.049.759.96765,213
8/15/20149.759.989.669.861,424,852
8/14/201410.3010.379.849.891,665,571
8/13/201410.7810.8010.2010.361,986,891
8/12/201410.9711.2210.9010.931,053,186
8/11/201410.7711.0010.7510.93653,506
8/8/201410.7510.9610.6610.77805,169
8/7/201410.6810.8210.5410.72898,413
8/6/201410.6410.7810.5410.70984,798
8/5/201410.3810.4910.1510.41929,837
8/4/201410.6510.7310.3710.46519,968
8/1/201410.6610.8710.5210.64891,425
7/31/201410.6410.7310.5010.601,210,031
7/30/201410.6710.8010.5010.74820,746
7/29/201410.7410.8510.6410.711,145,926
7/28/201410.4510.7010.4510.651,211,768
7/25/201410.0810.5210.0110.511,287,591
7/24/201410.1010.169.9910.111,157,006
7/23/201410.2710.4210.1610.17702,272
7/22/201410.4510.4910.2610.29777,124
7/21/201410.5310.6310.3010.471,236,313
7/18/201410.4110.5110.2610.501,398,596
7/17/201410.1910.5510.1010.511,952,762
7/16/20149.9310.209.8810.071,250,100
7/15/201410.3310.379.799.892,014,205
7/14/201410.5810.6110.1310.252,277,082
7/11/201410.7210.9410.4710.941,953,485
7/10/201411.0311.2910.7010.732,139,137
7/9/201410.6910.9110.6410.841,246,857
7/8/201410.6410.6810.2910.551,071,025
7/7/201410.7510.8710.5010.53807,549
7/3/201410.6310.8410.4810.83705,605
7/2/201410.6510.8510.6510.72905,629
7/1/201410.7810.9310.6210.66893,495
6/30/201410.4910.8510.3610.81820,819
6/27/201410.5810.7310.3810.54887,258
6/26/201410.3710.5810.2810.55923,390
6/25/201410.3510.5610.2210.391,277,747
6/24/201410.8110.9710.3810.421,743,760
6/23/201410.5210.7710.3710.751,552,289
6/20/201410.4310.6210.2710.471,373,053
6/19/201410.0810.5810.0710.502,167,040
6/18/20149.549.939.439.911,298,939
6/17/20149.309.539.149.49918,963
6/16/20149.669.669.399.40733,471
6/13/20149.519.639.339.59885,090
6/12/20149.219.579.119.471,479,778
6/11/20149.029.248.929.161,459,303
6/10/20148.728.968.728.93914,980
6/9/20148.738.778.658.68823,772
6/6/20148.688.758.508.71501,633
6/5/20148.478.748.468.64966,153
6/4/20148.438.488.348.40659,276
6/3/20148.378.468.228.44729,386
6/2/20148.308.508.288.41674,347
5/30/20148.538.548.218.39984,596
5/29/20148.348.638.198.561,076,855
5/28/20148.758.758.308.401,845,919
5/27/20149.039.038.758.771,151,686
5/23/20149.149.179.029.06507,535
5/22/20149.219.279.119.13598,634
5/21/20149.179.178.969.13833,697
5/20/20149.209.319.159.22472,549
5/19/20149.229.419.069.301,075,766
5/16/20149.069.128.989.111,314,326
5/15/20149.209.229.029.08920,292
5/14/20149.599.599.229.28764,902
5/13/20149.479.569.359.46518,341
5/12/20149.429.569.389.43753,802
  • Showing 1-100 of 1,186 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center