$14.93 -0.66 (%) First Majestic Silver Corporation - New York Stock Exchange, Inc.

Jul. 25, 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
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
5/3/201610.0610.229.709.905,090,097
5/2/201610.7310.829.9610.105,883,712
4/29/201610.2810.7210.2610.647,289,276
4/28/201610.0610.299.8010.026,150,378
4/27/20169.8510.169.659.965,679,923
4/26/20169.069.668.979.644,841,174
4/25/20168.829.318.818.974,962,907
4/22/20169.479.638.738.907,982,777
4/21/201610.0110.019.309.627,235,922
4/20/20169.8510.339.399.5110,531,908
4/19/20169.289.939.199.878,237,944
4/18/20168.328.578.208.524,676,830
4/15/20167.718.257.558.224,302,579
4/14/20167.767.937.347.564,394,253
4/13/20167.658.047.637.743,391,071
4/12/20167.667.867.517.724,017,292
4/11/20167.037.627.017.554,367,641
4/8/20166.566.926.556.872,805,441
4/7/20166.496.686.476.562,323,407
4/6/20166.396.446.246.401,984,152
4/5/20166.406.466.196.432,264,704
4/4/20166.476.486.206.282,030,485
4/1/20166.236.536.046.514,233,607
3/31/20166.836.906.406.483,516,079
3/30/20166.846.966.556.753,252,584
3/29/20166.426.956.406.894,155,295
3/28/20166.686.726.306.572,688,472
3/24/20166.406.746.326.653,448,023
3/23/20166.436.576.226.364,461,485
3/22/20166.997.056.676.793,981,195
3/21/20166.706.996.626.884,701,132
3/18/20166.496.846.456.7319,460,791
3/17/20166.476.976.316.427,837,030
3/16/20165.696.295.566.254,705,949
3/15/20165.605.805.495.773,890,509
3/14/20165.756.005.465.647,211,925
3/11/20165.805.895.545.743,105,920
3/10/20165.425.805.425.743,662,110
3/9/20165.125.435.015.323,193,231
3/8/20165.445.475.145.294,295,173
3/7/20165.105.455.105.364,822,928
3/4/20164.805.354.744.885,977,312
3/3/20164.444.794.444.752,558,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center