First Majestic Silver Corp. Historical Stock Prices

AG 
$4.77
*  
0.21
4.61%
Get AG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading AG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.53  4.825  4.46  4.77 1,299,669
12/24/2014 4.52 4.825 4.46 4.77 1,299,669
12/23/2014 4.58 4.95 4.53 4.56 1,900,229
12/22/2014 4.96 5.01 4.6 4.61 4,051,526
12/19/2014 4.85 5.15 4.8 5.12 26,663,350
12/18/2014 4.76 4.88 4.575 4.88 2,997,279
12/17/2014 4.35 4.68 4.28 4.65 3,508,700
12/16/2014 4.55 4.61 4.27 4.32 3,209,299
12/15/2014 4.75 5.215 4.37 4.39 6,182,828
12/12/2014 4.5 4.96 4.49 4.8 3,007,744
12/11/2014 4.53 4.79 4.5 4.55 2,450,249
12/10/2014 4.62 4.84 4.51 4.61 2,917,587
12/09/2014 4.2 4.72 4.13 4.58 3,083,803
12/08/2014 4.15 4.15 3.75 4.04 2,978,747
12/05/2014 4.06 4.225 4.02 4.08 1,312,058
12/04/2014 4.35 4.37 4.14 4.16 1,758,837
12/03/2014 4.13 4.38 4.069 4.29 1,844,232
12/02/2014 4.2 4.35 4.02 4.03 2,183,426
12/01/2014 4.19 4.38 4.1101 4.31 2,520,956
11/28/2014 4.56 4.56 4.05 4.07 2,533,438
11/26/2014 4.99 4.99 4.76 4.81 2,204,017
11/25/2014 4.94 5.07 4.865 5 2,429,092
11/24/2014 5.09 5.1 4.79 4.92 4,416,588
11/21/2014 5.36 5.46 5.135 5.25 3,243,490
11/20/2014 5.18 5.25 5.03 5.18 2,016,451
11/19/2014 5.45 5.47 5.01 5.07 3,421,626
11/18/2014 5.25 5.5 5.22 5.47 2,335,434
11/17/2014 5.17 5.19 4.94 5.11 2,821,063
11/14/2014 4.65 5.29 4.61 5.28 3,209,155
11/13/2014 4.95 5.04 4.71 4.78 2,439,788
11/12/2014 5 5.1599 4.77 4.92 3,433,636
11/11/2014 5.07 5.28 4.95 5.19 2,546,706
11/10/2014 5.29 5.36 4.86 4.92 2,606,883
11/07/2014 4.96 5.36 4.92 5.33 2,582,255
11/06/2014 4.74 5 4.692 4.83 2,371,398
11/05/2014 4.81 4.9 4.61 4.63 3,641,093
11/04/2014 5.3 5.32 5 5.01 2,283,067
11/03/2014 5.18 5.39 5.07 5.35 2,141,274
10/31/2014 5.21 5.29 4.83 5.13 4,676,147
10/30/2014 6.13 6.16 5.575 5.58 3,524,187
10/29/2014 6.56 6.65 6.155 6.26 2,592,800
10/28/2014 6.46 6.7001 6.39 6.66 1,024,630
10/27/2014 6.71 6.73 6.37 6.4 1,063,125
10/24/2014 6.66 6.85 6.53 6.76 1,551,577
10/23/2014 6.84 6.85 6.51 6.65 2,630,087
10/22/2014 7.22 7.27 6.87 6.88 1,330,680
10/21/2014 7.47 7.6 7.28 7.33 986,886
10/20/2014 7.24 7.35 7.06 7.33 940,818
10/17/2014 7.6 7.72 7.12 7.17 1,944,900
10/16/2014 7.31 7.78 7.27 7.6 1,553,325
10/15/2014 7.12 7.485 7.1 7.38 1,819,231
10/14/2014 7.41 7.65 7.205 7.25 2,290,173
10/13/2014 7.33 7.65 7.2392 7.4 1,306,081
10/10/2014 7.33 7.65 7.2392 7.4 1,439,311
10/09/2014 7.77 7.7899 7.2 7.36 2,083,086
10/08/2014 7.23 7.74 6.79 7.68 4,012,957
10/07/2014 7.45 7.46 7.13 7.15 1,865,868
10/06/2014 7.43 7.49 7.26 7.42 1,652,919
10/03/2014 7.68 7.71 7.33 7.35 1,678,586
10/02/2014 7.87 7.91 7.64 7.84 1,145,390
10/01/2014 7.87 8.04 7.79 7.81 1,353,953
09/30/2014 7.99 8.12 7.75 7.8 1,052,595
09/29/2014 8.23 8.2496 8.05 8.07 735,385
09/26/2014 8.22 8.23 8.085 8.16 1,103,743
09/25/2014 8.08 8.27 8.05 8.24 980,364
09/24/2014 8.25 8.3 8.1 8.2 806,203
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?