First Majestic Silver Corp. Historical Stock Prices

AG 
$4.97
*  
0.13
2.55%
Get AG Alerts
*Delayed - data as of Jun. 3, 2015 15:29 ET  -  Find a broker to begin trading AG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:29  5.03  5.13  4.95  4.97 567,119
06/02/2015 5.03 5.15 4.99 5.1 870,155
06/01/2015 5.02 5.16 4.959 4.99 922,326
05/29/2015 5.03 5.08 4.93 4.96 623,738
05/28/2015 4.85 5.04 4.85 5.02 963,084
05/27/2015 4.97 5 4.85 4.89 840,370
05/26/2015 5.03 5.13 4.89 4.96 1,494,289
05/22/2015 5.22 5.34 5.19 5.23 763,278
05/21/2015 5.24 5.3 5.174 5.22 430,451
05/20/2015 5.23 5.35 5.22 5.24 851,994
05/19/2015 5.22 5.37 5.21 5.21 1,012,816
05/18/2015 5.38 5.49 5.33 5.39 621,100
05/15/2015 5.35 5.5 5.33 5.37 1,205,933
05/14/2015 5.34 5.48 5.31 5.35 1,339,092
05/13/2015 5.26 5.38 5.16 5.25 1,832,168
05/12/2015 5.04 5.16 5 5.1 954,356
05/11/2015 4.94 5.09 4.93 5.02 957,754
05/08/2015 4.77 5 4.69 4.96 1,488,247
05/07/2015 4.76 4.82 4.52 4.72 2,121,772
05/06/2015 5.05 5.08 4.8 4.85 1,609,341
05/05/2015 5.19 5.24 4.97 4.99 1,061,432
05/04/2015 5.11 5.18 5.05 5.12 1,078,540
05/01/2015 4.81 5.03 4.81 5.01 1,117,541
04/30/2015 4.95 5.0635 4.83 4.87 2,710,703
04/29/2015 5.11 5.25 5.02 5.08 2,176,011
04/28/2015 5.08 5.18 4.95 5.13 2,056,664
04/27/2015 4.86 5.1 4.8 5.06 2,156,107
04/24/2015 4.87 4.99 4.76 4.81 1,621,219
04/23/2015 4.88 4.96 4.76 4.89 1,282,576
04/22/2015 4.96 4.99 4.81 4.85 1,392,020
04/21/2015 5.05 5.08 4.945 4.98 1,252,777
04/20/2015 5.02 5.07 4.91 5.06 1,503,696
04/17/2015 5.21 5.29 5.034 5.09 1,198,594
04/16/2015 5.28 5.315 5.08 5.13 1,515,961
04/15/2015 5.03 5.3 4.98 5.27 1,818,971
04/14/2015 5.06 5.16 4.96 5.02 1,143,799
04/13/2015 5.14 5.15 5.04 5.05 731,410
04/10/2015 5.16 5.2 5.03 5.14 1,518,766
04/09/2015 5.06 5.15 5 5.03 1,312,341
04/08/2015 5.25 5.32 5.06 5.13 2,918,751
04/07/2015 5.34 5.58 5.34 5.35 1,788,258
04/06/2015 5.75 5.77 5.58 5.68 1,121,885
04/02/2015 5.48 5.64 5.38 5.49 1,310,244
04/01/2015 5.47 5.59 5.32 5.53 2,377,905
03/31/2015 5.59 5.63 5.28 5.41 2,107,092
03/30/2015 5.75 5.82 5.53 5.58 1,399,033
03/27/2015 5.82 5.94 5.6 5.87 1,405,007
03/26/2015 6.06 6.25 5.72 5.8 1,879,030
03/25/2015 6.05 6.14 5.92 5.97 1,310,188
03/24/2015 6.15 6.15 5.96 6.01 1,497,988
03/23/2015 5.81 6.15 5.79 6.13 2,205,430
03/20/2015 5.68 5.94 5.63 5.63 6,311,143
03/19/2015 5.33 5.67 5.29 5.58 1,498,993
03/18/2015 5.05 5.43 4.99 5.42 2,001,648
03/17/2015 5.1 5.285 5.05 5.09 1,400,109
03/16/2015 5.23 5.305 5.04 5.18 1,799,347
03/13/2015 5.1 5.2199 4.93 5.21 1,195,930
03/12/2015 5.13 5.1849 5 5.05 1,583,253
03/11/2015 4.88 5.09 4.675 5.08 2,131,105
03/10/2015 4.95 5.09 4.79 4.88 2,633,166
03/09/2015 5.54 5.55 5 5 2,087,344
03/06/2015 5.6 5.745 5.38 5.5 2,132,298
03/05/2015 5.85 5.99 5.7599 5.84 963,530
03/04/2015 6 6.03 5.76 5.86 1,376,392
03/03/2015 6.12 6.27 5.94 5.98 1,637,980
03/02/2015 6.18 6.24 5.97 6.08 1,249,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?