$13.19 -0.30 (%) First Majestic Silver Corporation - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center