FIRST MAJESTIC SILVER CORP (NY: AG)
8.780 USD  -0.210 (-2.34%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 8.960 8.970 8.750 8.780 1,022,060 -0.21(-2.34%)
Sep 17, 2014 9.210 9.260 8.930 8.990 1,037,911 -0.22(-2.39%)
Sep 16, 2014 9.140 9.330 9.020 9.210 747,895 +0.06(+0.66%)
Sep 15, 2014 9.220 9.300 9.080 9.150 641,921 -0.02(-0.22%)
Sep 12, 2014 9.200 9.320 9.070 9.170 717,452 -0.14(-1.50%)
Sep 11, 2014 9.160 9.340 9.020 9.310 883,358 +0.03(+0.32%)
Sep 10, 2014 9.210 9.410 9.170 9.280 724,417 -0.01(-0.11%)
Sep 09, 2014 9.270 9.400 9.010 9.290 1,082,647 +0.04(+0.43%)
Sep 08, 2014 9.520 9.540 9.240 9.250 915,697 -0.35(-3.65%)
Sep 05, 2014 9.470 9.630 9.310 9.600 1,067,197 +0.19(+2.02%)
Sep 04, 2014 10.00 9.320 9.410 1,371,882 -0.48(-4.85%)
Sep 03, 2014 9.940 10.05 9.870 9.890 724,763 +0.00(+0.00%)
Sep 02, 2014 10.03 10.10 9.870 9.890 794,308 -0.35(-3.42%)
Aug 29, 2014 10.24 10.24 10.24 0 +0.08(+0.79%)
Aug 28, 2014 10.18 10.24 10.06 10.16 759,065 +0.15(+1.50%)
Aug 27, 2014 10.07 10.22 9.957 10.01 732,207 -0.08(-0.79%)
Aug 26, 2014 9.850 10.13 9.805 10.09 847,088 +0.40(+4.13%)
Aug 25, 2014 9.830 9.900 9.690 9.690 677,027 -0.16(-1.62%)
Aug 22, 2014 9.760 9.880 9.660 9.850 652,938 +0.13(+1.34%)
Aug 21, 2014 9.760 9.820 9.560 9.720 1,128,241 -0.16(-1.62%)
Aug 20, 2014 9.830 10.00 9.790 9.880 543,295 +0.06(+0.61%)
Aug 19, 2014 9.930 10.02 9.760 9.820 774,790 -0.14(-1.41%)
Aug 18, 2014 9.810 10.04 9.750 9.960 765,213 +0.10(+1.01%)
Aug 15, 2014 9.750 9.980 9.660 9.860 1,424,852 -0.03(-0.30%)
Aug 14, 2014 10.30 10.37 9.840 9.890 1,665,571 -0.47(-4.54%)
Aug 13, 2014 10.78 10.80 10.20 10.36 1,986,891 -0.57(-5.22%)
Aug 12, 2014 10.97 11.22 10.89 10.93 1,053,186 +0.00(+0.00%)
Aug 11, 2014 10.77 11.00 10.75 10.93 653,506 +0.16(+1.49%)
Aug 08, 2014 10.75 10.96 10.66 10.77 805,169 +0.05(+0.47%)
Aug 07, 2014 10.68 10.82 10.54 10.72 898,213 +0.02(+0.19%)
Aug 06, 2014 10.64 10.78 10.54 10.70 984,798 +0.29(+2.79%)
Aug 05, 2014 10.38 10.49 10.15 10.41 929,837 -0.05(-0.48%)
Aug 04, 2014 10.65 10.73 10.37 10.46 519,968 -0.18(-1.69%)
Aug 01, 2014 10.66 10.87 10.52 10.64 891,425 +0.04(+0.38%)
Jul 31, 2014 10.64 10.73 10.50 10.60 1,209,991 -0.14(-1.30%)
Jul 30, 2014 10.67 10.80 10.50 10.74 820,746 +0.03(+0.28%)
Jul 29, 2014 10.74 10.85 10.64 10.71 1,145,926 +0.06(+0.56%)
Jul 28, 2014 10.45 10.70 10.45 10.65 1,211,768 +0.14(+1.33%)
Jul 25, 2014 10.08 10.52 10.01 10.51 1,287,591 +0.40(+3.96%)
Jul 24, 2014 10.10 10.16 9.990 10.11 1,157,006 -0.06(-0.59%)
Jul 23, 2014 10.27 10.42 10.16 10.17 702,072 -0.12(-1.17%)
Jul 22, 2014 10.45 10.49 10.26 10.29 777,124 -0.18(-1.72%)
Jul 21, 2014 10.53 10.63 10.30 10.47 1,236,313 -0.03(-0.29%)
Jul 18, 2014 10.41 10.51 10.26 10.50 1,398,596 -0.01(-0.10%)
Jul 17, 2014 10.19 10.55 10.10 10.51 1,951,297 +0.44(+4.37%)
Jul 16, 2014 9.930 10.20 9.880 10.07 1,250,052 +0.18(+1.82%)
Jul 15, 2014 10.33 10.37 9.790 9.890 2,010,144 -0.36(-3.51%)
Jul 14, 2014 10.58 10.61 10.13 10.25 2,276,682 -0.69(-6.31%)
Jul 11, 2014 10.72 10.94 10.47 10.94 1,953,485 +0.21(+1.96%)
Jul 10, 2014 11.03 11.29 10.70 10.73 2,138,137 -0.11(-1.01%)
Jul 09, 2014 10.69 10.91 10.64 10.84 1,243,659 +0.29(+2.75%)
Jul 08, 2014 10.64 10.68 10.29 10.55 1,070,525 +0.02(+0.19%)
Jul 07, 2014 10.75 10.87 10.50 10.53 807,549 -0.30(-2.77%)
Jul 03, 2014 10.83 10.83 10.83 0 +0.11(+1.03%)
Jul 02, 2014 10.65 10.85 10.65 10.72 905,429 +0.06(+0.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here