FIRST MAJESTIC SILVER CORP (NY: AG)
10.01 USD  -0.08 (-0.79%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 10.78 10.93 10.62 10.66 893,495 -0.15(-1.39%)
Jun 30, 2014 10.49 10.85 10.36 10.81 820,819 +0.27(+2.56%)
Jun 27, 2014 10.58 10.73 10.38 10.54 887,258 -0.01(-0.09%)
Jun 26, 2014 10.37 10.58 10.28 10.55 923,390 +0.16(+1.54%)
Jun 25, 2014 10.35 10.56 10.22 10.39 1,277,747 -0.03(-0.29%)
Jun 24, 2014 10.81 10.97 10.38 10.42 1,743,090 -0.33(-3.07%)
Jun 23, 2014 10.52 10.77 10.37 10.75 1,551,689 +0.28(+2.67%)
Jun 20, 2014 10.43 10.62 10.27 10.47 1,373,053 -0.03(-0.29%)
Jun 19, 2014 10.08 10.58 10.07 10.50 2,165,745 +0.59(+5.95%)
Jun 18, 2014 9.540 9.930 9.430 9.910 1,296,334 +0.42(+4.43%)
Jun 17, 2014 9.300 9.530 9.140 9.490 918,963 +0.09(+0.96%)
Jun 16, 2014 9.660 9.660 9.390 9.400 733,366 -0.19(-1.98%)
Jun 13, 2014 9.510 9.630 9.330 9.590 885,090 +0.12(+1.27%)
Jun 12, 2014 9.210 9.570 9.110 9.470 1,479,678 +0.31(+3.38%)
Jun 11, 2014 9.020 9.240 8.919 9.160 1,458,803 +0.23(+2.58%)
Jun 10, 2014 8.720 8.960 8.720 8.930 914,955 +0.22(+2.53%)
Jun 06, 2014 8.680 8.750 8.500 8.710 501,633 +0.07(+0.81%)
Jun 05, 2014 8.470 8.740 8.460 8.640 966,153 +0.24(+2.86%)
Jun 04, 2014 8.430 8.480 8.340 8.400 659,276 -0.04(-0.47%)
Jun 03, 2014 8.370 8.460 8.220 8.440 729,386 +0.03(+0.36%)
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