$5.12 +0.24 (%) First Majestic Silver Corporation - NYSE

Dec. 19, 2014 | 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
12/19/20144.855.154.805.1226,663,348
12/18/20144.764.884.584.882,997,279
12/17/20144.354.684.284.653,508,700
12/16/20144.554.614.274.323,209,307
12/15/20144.755.224.374.396,183,203
12/12/20144.504.964.494.803,007,744
12/11/20144.534.794.504.552,450,249
12/10/20144.624.844.514.612,917,687
12/9/20144.204.724.134.583,088,303
12/8/20144.154.153.754.042,978,747
12/5/20144.064.234.024.081,312,058
12/4/20144.354.374.144.161,758,837
12/3/20144.134.384.074.291,844,232
12/2/20144.204.354.024.032,183,426
12/1/20144.194.384.114.312,520,956
11/28/20144.564.564.054.072,533,438
11/26/20144.994.994.764.812,208,017
11/25/20144.945.074.875.002,429,692
11/24/20145.095.104.794.924,417,588
11/21/20145.365.465.145.253,243,490
11/20/20145.185.255.035.182,017,451
11/19/20145.455.475.015.073,421,626
11/18/20145.255.505.225.472,335,459
11/17/20145.175.194.945.112,821,063
11/14/20144.655.294.615.283,209,155
11/13/20144.955.044.714.782,439,788
11/12/20145.005.164.774.923,433,636
11/11/20145.075.284.955.192,546,706
11/10/20145.295.364.864.922,606,883
11/7/20144.965.364.925.332,582,255
11/6/20144.745.004.694.832,371,398
11/5/20144.814.904.614.633,641,393
11/4/20145.305.325.005.012,283,067
11/3/20145.185.395.075.352,141,274
10/31/20145.215.294.835.134,677,647
10/30/20146.136.165.585.583,468,290
10/29/20146.566.656.166.262,592,800
10/28/20146.466.706.396.661,024,630
10/27/20146.716.736.376.401,063,125
10/24/20146.666.856.536.761,551,577
10/23/20146.846.856.516.652,630,087
10/22/20147.227.276.876.881,330,680
10/21/20147.477.607.287.33987,886
10/20/20147.247.357.067.33940,818
10/17/20147.607.727.127.171,944,900
10/16/20147.317.787.277.601,553,325
10/15/20147.127.497.107.381,819,231
10/14/20147.417.657.217.252,290,173
10/13/20147.337.657.247.401,308,581
10/10/20147.287.547.097.221,439,311
10/9/20147.777.797.207.362,083,086
10/8/20147.237.746.797.684,013,697
10/7/20147.457.467.137.151,869,373
10/6/20147.437.497.267.421,652,919
10/3/20147.687.717.337.351,678,586
10/2/20147.877.917.647.841,145,390
10/1/20147.878.047.797.811,354,053
9/30/20147.998.127.757.801,053,395
9/29/20148.238.258.058.07735,385
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
  • Showing 1-100 of 1,187 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center