AG Historical Prices | First Majestic Silver Corp. Ord Stock

Dow

0.06% Nasdaq

0.01%

First Majestic Silver Corp. (AG)

-NYSE

10.37 0.07(0.68%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	10.28	10.58	10.19	10.37	690,700	10.37
May 23, 2013	10.53	10.55	10.11	10.30	708,100	10.30
May 22, 2013	10.60	10.84	10.08	10.31	1,930,100	10.31
May 21, 2013	10.28	10.51	9.99	10.32	1,926,700	10.32
May 20, 2013	9.45	10.77	9.41	10.69	1,812,800	10.69
May 17, 2013	10.03	10.13	9.40	9.56	2,126,200	9.56
May 16, 2013	10.15	10.44	9.95	10.15	2,195,900	10.15
May 15, 2013	11.10	11.15	10.14	10.24	1,993,700	10.24
May 14, 2013	11.18	11.52	11.08	11.25	699,700	11.25
May 13, 2013	11.53	11.56	11.26	11.28	565,200	11.28
May 10, 2013	11.35	11.72	11.16	11.66	1,102,700	11.66
May 9, 2013	11.74	12.30	11.58	11.69	983,600	11.69
May 8, 2013	11.58	12.00	11.51	11.87	1,024,300	11.87
May 7, 2013	11.75	11.75	11.25	11.44	1,037,500	11.44
May 6, 2013	12.12	12.24	11.82	11.97	536,100	11.97
May 3, 2013	12.04	12.43	11.99	12.15	732,800	12.15
May 2, 2013	12.16	12.30	11.93	11.95	790,800	11.95
May 1, 2013	11.82	12.24	11.63	12.03	1,134,200	12.03
Apr 30, 2013	12.09	12.35	11.76	12.34	1,099,200	12.34
Apr 29, 2013	12.26	12.43	12.08	12.11	785,800	12.11
Apr 26, 2013	12.65	12.92	11.91	12.02	1,321,800	12.02
Apr 25, 2013	12.45	13.19	12.11	12.62	2,320,500	12.62
Apr 24, 2013	11.29	12.19	11.21	12.06	1,678,000	12.06
Apr 23, 2013	11.24	11.27	10.77	11.03	1,465,500	11.03
Apr 22, 2013	11.71	11.75	11.23	11.47	1,173,200	11.47
Apr 19, 2013	11.60	11.72	11.02	11.46	1,487,200	11.46
Apr 18, 2013	11.08	11.74	10.88	11.43	1,579,000	11.43
Apr 17, 2013	11.74	12.03	10.91	10.97	2,258,600	10.97
Apr 16, 2013	12.73	12.79	11.75	11.90	2,150,700	11.90
Apr 15, 2013	12.55	13.13	12.11	12.21	2,746,500	12.21
Apr 12, 2013	14.13	14.17	13.42	13.99	1,487,200	13.99
Apr 11, 2013	14.85	15.14	14.66	14.69	760,900	14.69
Apr 10, 2013	15.30	15.39	14.69	14.90	796,700	14.90
Apr 9, 2013	14.80	15.50	14.72	15.36	1,001,400	15.36
Apr 8, 2013	15.04	15.11	14.61	14.73	503,900	14.73
Apr 5, 2013	15.14	15.56	14.75	15.07	1,067,800	15.07
Apr 4, 2013	14.12	15.00	13.91	14.97	1,117,200	14.97
Apr 3, 2013	14.75	15.25	13.91	14.27	1,828,000	14.27
Apr 2, 2013	15.61	15.61	14.79	14.81	1,218,000	14.81
Apr 1, 2013	16.13	16.15	15.60	15.74	671,800	15.74
Mar 28, 2013	16.26	16.40	16.03	16.17	406,000	16.17
Mar 27, 2013	16.00	16.47	16.00	16.46	533,600	16.46
Mar 26, 2013	16.53	16.53	16.02	16.19	622,200	16.19
Mar 25, 2013	16.63	16.80	16.26	16.54	827,200	16.54
Mar 22, 2013	16.70	16.85	16.56	16.67	544,100	16.67
Mar 21, 2013	16.71	16.93	16.56	16.85	726,500	16.85
Mar 20, 2013	16.54	16.78	16.36	16.53	454,900	16.53
Mar 19, 2013	16.63	16.78	16.35	16.52	978,900	16.52
Mar 18, 2013	16.45	16.71	16.32	16.66	877,300	16.66
Mar 15, 2013	16.33	16.53	16.06	16.32	1,974,000	16.32
Mar 14, 2013	16.20	16.51	16.09	16.33	749,800	16.33
Mar 13, 2013	16.99	17.02	16.19	16.29	920,300	16.29
Mar 12, 2013	16.73	17.21	16.61	16.89	1,119,200	16.89
Mar 11, 2013	16.51	16.71	16.34	16.38	862,300	16.38
Mar 8, 2013	16.10	16.82	15.89	16.33	1,171,500	16.33
Mar 7, 2013	16.36	16.69	16.13	16.19	940,700	16.19
Mar 6, 2013	15.15	16.19	14.91	16.19	1,289,500	16.19
Mar 5, 2013	15.29	15.67	15.09	15.19	1,018,200	15.19
Mar 4, 2013	15.84	15.87	15.06	15.13	995,300	15.13
Mar 1, 2013	16.14	16.32	15.71	15.81	848,700	15.81
Feb 28, 2013	16.42	16.60	16.04	16.14	826,500	16.14
Feb 27, 2013	16.82	16.83	16.40	16.48	812,100	16.48
Feb 26, 2013	17.44	17.44	16.55	17.01	1,210,500	17.01
Feb 25, 2013	17.43	17.71	17.21	17.35	808,000	17.35
Feb 22, 2013	17.48	17.54	17.02	17.14	448,200	17.14
Feb 21, 2013	17.13	17.68	17.08	17.37	1,213,300	17.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Majestic Silver Corp. (AG)