U.S. Markets closed

First Majestic Silver Corp. (AG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.28-0.09 (-1.08%)
At close: 4:01PM EDT

8.29 0.01 (0.06%)
After hours: 4:01PM EDT

People also watch
EXKFSMPAASSLWSSRI
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20178.478.528.278.288.282,434,000
Jun 26, 20178.188.478.148.378.372,632,400
Jun 23, 20178.278.418.218.398.393,365,400
Jun 22, 20178.048.228.028.168.163,847,100
Jun 21, 20177.808.007.757.897.892,328,000
Jun 20, 20177.767.817.627.767.761,940,800
Jun 19, 20177.567.867.527.727.722,936,300
Jun 16, 20177.827.907.567.677.6716,825,200
Jun 15, 20177.878.027.727.777.774,447,700
Jun 14, 20178.668.737.837.957.957,054,300
Jun 13, 20178.198.478.098.448.444,270,900
Jun 12, 20178.258.368.208.208.203,825,500
Jun 09, 20178.408.498.278.318.313,479,800
Jun 08, 20178.598.718.468.588.582,798,500
Jun 07, 20178.778.928.618.728.723,926,300
Jun 06, 20178.498.958.418.948.946,856,600
Jun 05, 20178.288.328.078.228.222,209,000
Jun 02, 20178.348.408.188.238.232,193,200
Jun 01, 20178.248.458.208.248.242,171,900
May 31, 20178.478.488.228.378.372,356,900
May 30, 20178.528.658.408.468.462,324,100
May 26, 20178.898.948.668.718.713,120,600
May 25, 20178.798.908.608.698.693,690,200
May 24, 20178.698.938.568.898.894,494,500
May 23, 20179.059.198.698.718.713,752,800
May 22, 20179.109.249.059.089.082,879,800
May 19, 20178.989.048.828.928.923,721,500
May 18, 20178.918.958.618.778.774,655,400
May 17, 20179.109.369.079.229.224,703,400
May 16, 20178.888.998.858.958.952,756,900
May 15, 20178.968.968.678.828.823,834,000
May 12, 20178.548.758.518.718.714,603,800
May 11, 20177.988.407.928.368.364,490,200
May 10, 20177.607.947.587.887.884,434,900
May 09, 20177.507.547.367.447.443,467,600
May 08, 20177.507.617.427.587.582,856,200
May 05, 20177.237.537.217.487.482,898,000
May 04, 20177.727.757.067.167.167,081,100
May 03, 20177.938.067.827.847.844,672,400
May 02, 20177.918.087.877.967.963,031,700
May 01, 20178.038.207.857.957.953,235,100
Apr 28, 20178.178.227.968.138.133,849,900
Apr 27, 20178.288.288.008.068.064,121,800
Apr 26, 20178.028.387.968.298.294,620,700
Apr 25, 20178.398.447.938.118.115,940,100
Apr 24, 20178.588.678.488.518.514,259,900
Apr 21, 20178.798.918.698.778.773,019,000
Apr 20, 20178.728.828.588.798.793,448,700
Apr 19, 20179.069.098.578.678.674,540,500
Apr 18, 20179.149.238.939.209.204,645,900
Apr 17, 20179.399.459.149.219.214,242,500
Apr 13, 20179.359.599.309.359.357,041,700
Apr 12, 20179.169.269.009.239.233,594,400
Apr 11, 20178.779.308.739.199.195,626,800
Apr 10, 20178.638.738.388.678.673,408,600
Apr 07, 20178.909.078.648.758.754,656,500
Apr 06, 20178.618.808.598.728.722,769,700
Apr 05, 20178.508.788.428.668.665,062,100
Apr 04, 20178.578.648.448.628.623,422,100
Apr 03, 20178.108.438.058.418.413,204,300
Mar 31, 20177.928.237.868.128.123,167,900
Mar 30, 20177.898.047.837.907.902,431,900
Mar 29, 20177.928.077.867.997.992,546,700
Mar 28, 20178.118.197.837.977.973,126,400
Mar 27, 20178.078.147.858.108.103,028,000
Mar 24, 20177.968.007.787.877.872,132,700
Mar 23, 20177.948.037.737.937.933,043,500
Mar 22, 20178.038.127.847.917.913,560,600
Mar 21, 20178.038.227.858.018.014,556,900
Mar 20, 20177.908.007.797.977.972,522,600
Mar 17, 20177.998.127.767.877.874,209,800
Mar 16, 20178.218.277.787.917.914,404,600
Mar 15, 20177.337.977.257.937.935,806,100
Mar 14, 20177.637.747.177.237.235,883,200
Mar 13, 20177.857.897.507.677.678,488,800
Mar 10, 20177.697.927.587.847.844,446,400
Mar 09, 20177.597.797.497.507.503,092,400
Mar 08, 20177.617.787.547.607.603,409,100
Mar 07, 20177.747.977.607.767.763,930,300
Mar 06, 20178.168.197.737.877.874,202,500
Mar 03, 20178.278.367.808.218.219,016,400
Mar 02, 20178.869.038.228.248.246,349,100
Mar 01, 20178.959.158.699.109.106,175,400
Feb 28, 20179.199.418.929.089.086,155,000
Feb 27, 20179.529.938.868.998.997,708,900
Feb 24, 20179.879.929.459.569.564,156,300
Feb 23, 20179.719.809.509.629.624,877,200
Feb 22, 20179.6410.009.149.339.337,625,600
Feb 21, 20179.7610.029.659.799.794,696,800
Feb 17, 201710.1210.299.9910.0610.063,791,500
Feb 16, 201710.2210.3610.0910.2310.234,421,200
Feb 15, 201710.1310.259.9310.0210.025,535,900
Feb 14, 201710.6110.6310.1910.4110.413,954,800
Feb 13, 201710.4210.5410.3010.3310.333,338,500
Feb 10, 201710.1110.6610.0410.6010.604,406,500
Feb 09, 201710.7310.7810.1610.2010.205,649,300
Feb 08, 201710.7710.8810.5610.7310.734,081,800
Feb 07, 201710.5710.9210.4110.5710.576,159,300
Feb 06, 201710.1510.7210.0110.6910.695,708,300
Feb 03, 20179.7910.139.759.969.963,715,300
*Close price adjusted for dividends and splits.
Loading more data...