First Majestic Silver Corp. Historical Stock Prices

AG 
$8.09
*  
0.30
3.58%
Get AG Alerts
*Delayed - data as of Sep. 22, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.33  8.37  8.02  8.09 1,653,010
09/22/2014 8.34 8.37 8.02 8.09 1,653,010
09/19/2014 8.75 8.84 8.37 8.39 2,029,018
09/18/2014 8.96 8.97 8.75 8.78 1,022,060
09/17/2014 9.21 9.26 8.93 8.99 1,037,911
09/16/2014 9.14 9.33 9.02 9.21 747,895
09/15/2014 9.22 9.3 9.08 9.15 641,921
09/12/2014 9.2 9.33 9.07 9.17 717,452
09/11/2014 9.16 9.34 9.02 9.31 883,358
09/10/2014 9.21 9.42 9.17 9.28 724,417
09/09/2014 9.27 9.4001 9.01 9.29 1,080,647
09/08/2014 9.52 9.54 9.24 9.25 915,697
09/05/2014 9.47 9.64 9.31 9.6 1,067,197
09/04/2014 9.94 10 9.32 9.41 1,371,882
09/03/2014 9.94 10.05 9.87 9.89 724,763
09/02/2014 10.03 10.1 9.87 9.89 794,308
08/29/2014 10.11 10.32 10.07 10.24 607,914
08/28/2014 10.18 10.24 10.06 10.16 758,052
08/27/2014 10.07 10.22 9.9568 10.01 732,207
08/26/2014 9.85 10.13 9.805 10.09 847,088
08/25/2014 9.83 9.9 9.69 9.69 677,027
08/22/2014 9.76 9.88 9.6599 9.85 652,938
08/21/2014 9.76 9.82 9.56 9.72 1,128,241
08/20/2014 9.83 10 9.79 9.88 543,295
08/19/2014 9.93 10.02 9.76 9.82 774,790
08/18/2014 9.81 10.04 9.75 9.96 765,213
08/15/2014 9.75 9.98 9.66 9.86 1,424,852
08/14/2014 10.3 10.37 9.84 9.89 1,665,571
08/13/2014 10.78 10.8 10.2 10.36 1,986,891
08/12/2014 10.97 11.22 10.895 10.93 1,053,186
08/11/2014 10.77 11 10.75 10.93 653,506
08/08/2014 10.75 10.96 10.66 10.77 805,169
08/07/2014 10.68 10.82 10.54 10.72 897,213
08/06/2014 10.64 10.78 10.54 10.7 984,798
08/05/2014 10.38 10.49 10.15 10.41 929,837
08/04/2014 10.65 10.73 10.37 10.46 519,968
08/01/2014 10.66 10.87 10.52 10.64 891,425
07/31/2014 10.64 10.73 10.5 10.6 1,209,991
07/30/2014 10.67 10.8 10.5 10.74 820,746
07/29/2014 10.74 10.85 10.64 10.71 1,145,926
07/28/2014 10.45 10.7 10.45 10.65 1,211,768
07/25/2014 10.08 10.52 10.01 10.51 1,286,531
07/24/2014 10.1 10.16 9.99 10.11 1,157,006
07/23/2014 10.27 10.42 10.16 10.17 702,272
07/22/2014 10.45 10.49 10.26 10.29 777,124
07/21/2014 10.53 10.63 10.3 10.47 1,236,313
07/18/2014 10.41 10.51 10.26 10.5 1,398,596
07/17/2014 10.19 10.55 10.1 10.51 1,951,297
07/16/2014 9.93 10.2 9.88 10.07 1,250,052
07/15/2014 10.33 10.37 9.79 9.89 2,010,144
07/14/2014 10.58 10.61 10.1299 10.25 2,276,982
07/11/2014 10.72 10.94 10.47 10.94 1,953,385
07/10/2014 11.03 11.29 10.7 10.73 2,138,137
07/09/2014 10.69 10.91 10.64 10.84 1,246,357
07/08/2014 10.64 10.68 10.29 10.55 1,070,525
07/07/2014 10.75 10.87 10.5 10.53 807,549
07/03/2014 10.63 10.84 10.48 10.83 705,605
07/02/2014 10.65 10.85 10.65 10.72 905,429
07/01/2014 10.78 10.93 10.62 10.66 893,495
06/30/2014 10.49 10.85 10.36 10.81 820,819
06/27/2014 10.58 10.73 10.381 10.54 887,258
06/26/2014 10.37 10.58 10.28 10.55 923,390
06/25/2014 10.35 10.56 10.22 10.39 1,277,747
06/24/2014 10.81 10.97 10.38 10.42 1,743,760
06/23/2014 10.52 10.77 10.37 10.75 1,551,689
06/20/2014 10.43 10.62 10.27 10.47 1,372,053
06/19/2014 10.08 10.58 10.07 10.5 2,166,740
06/18/2014 9.54 9.93 9.43 9.91 1,298,474
06/17/2014 9.3 9.53 9.14 9.49 918,963
06/16/2014 9.66 9.66 9.39 9.4 733,366
06/13/2014 9.51 9.63 9.33 9.59 885,090
06/12/2014 9.21 9.57 9.11 9.47 1,479,678
06/11/2014 9.02 9.24 8.919 9.16 1,458,803
06/10/2014 8.72 8.96 8.72 8.93 914,955
06/09/2014 8.73 8.77 8.65 8.68 823,772
06/06/2014 8.68 8.75 8.5 8.71 501,633
06/05/2014 8.47 8.74 8.46 8.64 966,153
06/04/2014 8.43 8.48 8.34 8.4 659,276
06/03/2014 8.37 8.46 8.22 8.44 729,386
06/02/2014 8.3 8.5 8.28 8.41 672,579
05/30/2014 8.53 8.54 8.2101 8.39 984,596
05/29/2014 8.34 8.63 8.19 8.56 1,076,555
05/28/2014 8.75 8.75 8.3 8.4 1,845,799
05/27/2014 9.03 9.03 8.75 8.77 1,151,686
05/23/2014 9.14 9.17 9.02 9.06 507,535
05/22/2014 9.21 9.27 9.11 9.13 598,634
05/21/2014 9.17 9.17 8.96 9.13 832,787
05/20/2014 9.2 9.31 9.15 9.22 472,549
05/19/2014 9.22 9.41 9.06 9.3 1,075,766
05/16/2014 9.06 9.115 8.98 9.11 1,314,226
05/15/2014 9.2 9.22 9.02 9.08 920,292
05/14/2014 9.59 9.59 9.22 9.28 764,402
05/13/2014 9.47 9.56 9.35 9.46 517,948
05/12/2014 9.42 9.56 9.38 9.43 753,802
05/09/2014 9.41 9.42 9.12 9.32 715,145
05/08/2014 9.28 9.49 9.28 9.37 634,943
05/07/2014 9.53 9.5389 9.14 9.3 1,212,218
05/06/2014 9.73 9.78 9.51 9.58 376,268
05/05/2014 9.91 9.96 9.68 9.7 634,642
05/02/2014 9.52 9.88 9.45 9.79 806,210
05/01/2014 9.37 9.59 9.34 9.49 543,530
04/30/2014 9.51 9.65 9.43 9.5 827,734
04/29/2014 9.38 9.64 9.36 9.59 891,408
04/28/2014 9.53 9.54 9.26 9.34 866,430
04/25/2014 9.54 9.68 9.43 9.59 821,334
04/24/2014 9.47 9.7 9.36 9.45 801,261
04/23/2014 9.41 9.65 9.32 9.57 1,051,247
04/22/2014 9.13 9.39 9.04 9.38 1,083,413
04/21/2014 9.22 9.22 8.85 9.12 1,371,830
04/17/2014 9.34 9.47 9.2 9.24 1,177,841
04/16/2014 9.53 9.57 9.26 9.39 893,714
04/15/2014 9.44 9.56 9.25 9.51 1,722,081
04/14/2014 9.66 9.92 9.6 9.71 830,050
04/11/2014 9.85 9.9 9.44 9.57 1,265,476
04/10/2014 10.34 10.48 9.85 9.89 1,226,099
04/09/2014 9.86 10.39 9.74 10.23 1,138,861
04/08/2014 10 10.09 9.8 9.94 825,729
04/07/2014 9.81 10.09 9.71 9.79 855,234
04/04/2014 10.12 10.2 9.78 9.81 860,130
04/03/2014 9.94 9.96 9.72 9.88 868,649
04/02/2014 10 10.18 9.95 10.08 1,481,714
04/01/2014 9.69 9.82 9.61 9.76 796,259
03/31/2014 9.95 9.959 9.58 9.64 1,479,917
03/28/2014 9.88 10.1004 9.64 10 1,421,524
03/27/2014 9.64 10.037 9.54 9.94 1,263,031
03/26/2014 10.18 10.37 9.69 9.74 1,777,634
03/25/2014 10.27 10.381 10.08 10.14 1,279,871
03/24/2014 10.82 10.95 10.19 10.2 1,828,289
03/21/2014 11.12 11.32 10.92 11.03 2,455,305
03/20/2014 10.71 11.07 10.7 10.98 1,131,821
03/19/2014 11.14 11.26 10.77 10.81 1,595,343
03/18/2014 10.98 11.5 10.97 11.31 1,395,464
03/17/2014 11.44 11.59 11.13 11.16 1,456,214
03/14/2014 11.67 11.87 11.42 11.53 1,370,037
03/13/2014 11.16 11.63 11.03 11.5 1,922,214
03/12/2014 10.91 11.17 10.91 11.14 953,325
03/11/2014 11.13 11.24 10.71 10.79 1,266,278
03/10/2014 11.1 11.1 10.82 10.95 1,036,306
03/07/2014 11.31 11.37 11.0149 11.14 1,267,483
03/06/2014 11.44 11.64 11.44 11.56 979,427
03/05/2014 11.17 11.4 11.05 11.35 1,084,642
03/04/2014 11.17 11.37 11 11.14 1,297,176
03/03/2014 11.31 11.69 11.1 11.42 1,856,996
02/28/2014 11.07 11.11 10.85 11.01 1,592,045
02/27/2014 11.2 11.27 10.86 10.97 1,773,655
02/26/2014 11.55 11.63 11.18 11.24 1,794,959
02/25/2014 12.01 12.01 11.54 11.68 1,403,893
02/24/2014 12.33 12.33 12.03 12.05 1,280,715
02/21/2014 12.3 12.33 11.9 12.09 1,532,861
02/20/2014 11.67 12.28 11.67 12.24 1,566,322
02/19/2014 12.24 12.45 11.61 11.64 2,040,830
02/18/2014 12.3 12.43 12.07 12.36 1,668,390
02/14/2014 12.07 12.45 12.02 12.19 2,288,246
02/13/2014 11.2 11.69 11.06 11.68 1,344,162
02/12/2014 11.66 11.71 11.1525 11.17 1,706,329
02/11/2014 11.17 11.7 11.12 11.61 2,194,187
02/10/2014 10.88 11.14 10.87 11.05 1,545,824
02/07/2014 10.36 10.74 10.21 10.72 1,291,990
02/06/2014 10.39 10.46 10.21 10.37 722,056
02/05/2014 10.61 10.66 10.25 10.26 999,865
02/04/2014 10.38 10.5 10.25 10.47 1,045,282
02/03/2014 10.55 10.76 10.24 10.35 1,304,191
01/31/2014 10.49 10.63 10.22 10.44 1,568,310
01/30/2014 10.4 10.72 10.4 10.64 1,134,739
01/29/2014 10.71 10.81 10.48 10.8 1,327,305
01/28/2014 10.29 10.52 10.16 10.48 1,367,838
01/27/2014 10.74 10.8 10.24 10.27 1,640,267
01/24/2014 11.33 11.48 10.56 10.8 2,148,049
01/23/2014 11.06 11.52 10.99 11.19 1,621,907
01/22/2014 11.07 11.229 10.73 10.8 1,151,088
01/21/2014 10.93 11.29 10.72 11.16 1,396,625
01/17/2014 10.76 11.07 10.72 11.02 1,500,365
01/16/2014 10.67 10.77 10.52 10.6 896,845
01/15/2014 10.27 10.64 10.1814 10.6 1,243,313
01/14/2014 10.67 11.01 10.29 10.31 1,941,174
01/13/2014 10.55 10.88 10.41 10.81 1,593,191
01/10/2014 10.32 10.63 10.3 10.57 1,456,353
01/09/2014 10.4 10.48 10.05 10.05 1,238,594
01/08/2014 10.3 10.61 10.25 10.5 1,370,775
01/07/2014 10.1 10.55 9.83 10.53 2,423,234
01/06/2014 10.15 10.43 10.1 10.19 1,054,191
01/03/2014 10.5 10.5499 10.04 10.1 1,028,886
01/02/2014 10.14 10.59 10 10.45 1,835,885
12/31/2013 9.36 9.9 9.32 9.8 1,269,704
12/30/2013 9.53 9.69 9.44 9.44 802,877
12/27/2013 9.6 9.69 9.36 9.66 911,699
12/26/2013 9.59 9.8 9.5 9.59 719,502
12/24/2013 9.17 9.37 9.1648 9.35 649,794
12/23/2013 9.27 9.44 9.18 9.21 847,951
12/20/2013 9.23 9.49 9.23 9.29 2,091,807
12/19/2013 9.12 9.29 9.11 9.2 936,795
12/18/2013 9.56 9.8 9.36 9.37 1,476,092
12/17/2013 9.55 9.71 9.43 9.51 582,311
12/16/2013 9.53 9.83 9.46 9.64 1,011,026
12/13/2013 9.49 9.79 9.44 9.57 982,203
12/12/2013 9.25 9.44 9.03 9.39 1,117,621
12/11/2013 9.97 10.04 9.54 9.6 1,083,033
12/10/2013 9.96 10.35 9.95 10.02 1,539,437
12/09/2013 9.14 9.48 9.14 9.48 874,334
12/06/2013 9.35 9.44 9.06 9.09 763,272
12/05/2013 9.14 9.4 9.11 9.25 939,250
12/04/2013 9 9.49 8.82 9.46 1,682,750
12/03/2013 9.12 9.16 8.85 8.95 1,075,406
12/02/2013 9.6 9.7 9.07 9.15 1,633,280
11/29/2013 9.68 10.04 9.62 9.89 632,290
11/27/2013 9.49 9.64 9.35 9.48 877,592
11/26/2013 9.7 9.7 9.27 9.39 987,708
11/25/2013 9.5 9.83 9.27 9.77 1,047,755
11/22/2013 9.59 9.83 9.45 9.6 919,616
11/21/2013 9.8 9.81 9.45 9.59 1,423,090
11/20/2013 10.13 10.23 9.75 9.85 1,042,036
11/19/2013 10.06 10.3 10.04 10.23 857,813
11/18/2013 10.5 10.5 10.0083 10.03 1,378,247
11/15/2013 10.76 10.83 10.5 10.56 1,040,323
11/14/2013 10.62 10.8 10.42 10.75 1,054,419
11/13/2013 10.53 10.7 10.35 10.52 745,417
11/12/2013 11.01 11.01 10.35 10.46 1,080,817
11/11/2013 10.51 10.77 10.38 10.73 667,119
11/08/2013 10.39 10.66 10.2657 10.63 850,641
11/07/2013 10.7 10.79 10.47 10.47 619,948
11/06/2013 10.95 10.95 10.675 10.81 616,614
11/05/2013 10.98 11.01 10.67 10.8 799,394
11/04/2013 11.03 11.18 10.8 11.02 670,960
11/01/2013 11.2 11.23 10.8 10.92 922,055
10/31/2013 11.67 11.83 11.31 11.31 1,105,077
10/30/2013 12.08 12.32 11.62 12.04 1,297,727
10/29/2013 12.13 12.25 11.71 11.79 768,017
10/28/2013 12.48 12.5 12.1 12.18 770,237
10/25/2013 12.14 12.46 11.99 12.44 1,237,212
10/24/2013 11.79 12.36 11.7579 12.26 1,479,179
10/23/2013 11.93 12.05 11.43 11.48 1,050,202
10/22/2013 11.86 12.44 11.83 12.03 1,169,962
10/21/2013 11.38 11.66 11.38 11.6 685,135
10/18/2013 11.47 11.6999 11.16 11.31 829,011
10/17/2013 10.99 11.71 10.98 11.48 1,478,023
10/16/2013 10.84 10.88 10.49 10.55 898,941
10/15/2013 10.56 10.92 10.47 10.84 900,798
10/14/2013 10.76 10.97 10.66 10.72 609,326
10/11/2013 10.79 10.83 10.6 10.69 825,606
10/10/2013 10.91 11.26 10.87 10.9 1,061,516
10/09/2013 10.8 11.08 10.45 10.87 1,099,230
10/08/2013 11.43 11.6 10.879 10.94 1,012,278
10/07/2013 11.38 11.72 11.34 11.45 928,134
10/04/2013 11.37 11.42 11.14 11.28 642,937
10/03/2013 11.58 11.72 11.3 11.3 913,619
10/02/2013 11.63 12.02 11.5 11.58 1,333,299
10/01/2013 11.46 11.77 11.39 11.54 1,361,268
09/30/2013 12.05 12.23 11.785 11.86 1,644,302
09/27/2013 12.43 12.8 12.12 12.19 1,382,601
09/26/2013 12.7 12.899 12.18 12.29 1,198,963
09/25/2013 12.45 12.98 12.45 12.68 1,299,080
09/24/2013 12.35 12.6794 12.03 12.39 1,320,571
09/23/2013 13 13.27 12.45 12.48 1,747,112
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?