First Majestic Silver (AG)

14.45 +0.07  +0.49%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

First Majestic Silver Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.41 14.65 14.22 14.45 414184
May 24, 2012 14.65 14.80 14.03 14.38 760008
May 23, 2012 13.37 14.37 13.05 14.30 1005114
May 22, 2012 13.95 14.25 13.60 13.75 780777
May 21, 2012 13.29 13.94 13.25 13.89 512480
May 18, 2012 13.21 13.60 12.95 13.22 1121568
May 17, 2012 12.75 13.08 12.53 12.82 993852
May 16, 2012 12.50 13.05 12.12 12.40 1201998
May 15, 2012 14.02 14.11 12.35 12.50 1862680
May 14, 2012 14.36 14.75 14.02 14.02 569202
May 11, 2012 14.54 15.04 14.48 14.73 479229
May 10, 2012 14.91 15.20 14.68 14.76 662410
May 9, 2012 14.28 15.00 14.06 14.67 1157558
May 8, 2012 14.31 14.69 14.27 14.68 843045
May 7, 2012 15.36 15.50 14.68 14.73 748828
May 4, 2012 15.04 15.44 14.82 15.38 917314
May 3, 2012 15.54 15.55 14.73 15.05 690792
May 2, 2012 15.85 15.85 15.39 15.65 454679
May 1, 2012 15.84 16.17 15.81 16.05 512900
April 30, 2012 15.29 15.91 15.22 15.77 686498
April 27, 2012 15.85 15.89 15.35 15.54 419568
April 26, 2012 15.39 15.70 15.30 15.66 461452
April 25, 2012 14.87 15.34 14.57 15.29 758416
April 24, 2012 15.02 15.06 14.67 14.71 414721
April 23, 2012 15.14 15.16 14.68 14.84 765586
April 20, 2012 15.91 16.02 15.47 15.51 402943
April 19, 2012 15.66 15.93 15.55 15.83 507699
April 18, 2012 15.67 15.93 15.45 15.55 442218
April 17, 2012 15.65 16.10 15.50 15.82 403581
April 16, 2012 15.71 15.86 15.20 15.41 744970
April 13, 2012 16.11 16.17 15.68 15.71 553974
April 12, 2012 15.41 16.34 15.37 16.31 738597
April 11, 2012 15.60 15.76 15.29 15.32 463982
April 10, 2012 15.53 15.69 15.07 15.48 691459
April 9, 2012 15.73 15.97 15.50 15.54 525787
April 5, 2012 15.94 16.13 15.68 15.72 477731
April 4, 2012 15.93 16.20 15.58 15.86 966079
April 3, 2012 17.05 17.09 16.28 16.57 782464
April 2, 2012 16.59 17.30 16.57 17.03 735535
March 30, 2012 16.53 16.64 16.14 16.58 540975
March 29, 2012 15.88 16.36 15.76 16.31 616948
March 28, 2012 16.53 16.65 15.80 15.99 815048
March 27, 2012 17.16 17.37 16.67 16.69 669917
March 26, 2012 17.34 17.38 17.03 17.08 539570
March 23, 2012 16.33 16.91 16.12 16.88 1530814
March 22, 2012 16.37 16.57 16.00 16.16 758317
March 21, 2012 17.00 17.15 16.57 16.69 691935
March 20, 2012 16.45 16.94 16.17 16.86 812309
March 19, 2012 16.96 17.22 16.71 16.73 771163
March 16, 2012 17.30 17.40 16.83 16.93 2388708
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AG News

$CHTP $CLSN $AMRN $HZNP -showing great potential amidst market $SPY jitters, added $AAPL $OVTI $AG today $$
about 3 days ago by peterumble
Oracle and SAP Sitting on Clouds
May 23, 2:09PM Benzinga
Silver miners: VERY bullish. Long $EXK, $AG in size
about 4 days ago by The_Real_Fly
$AG and $GOLD at the highs despite the pm's being down...might this be a bottom for them??
about 4 days ago by VerginaSun
Gold Silver miners $NGD 6% $AG 5% have started their bull run, best time to get in during Market chaos Euro crisis $GLD $SLV $SPY $$
about 6 days ago by peterumble
$AMRN $ARNA $AG $NGD - running great today and great buys for growth in uncertain markets $SPY also holding $AAPL $GOOG $OVTI $MTG $$
about 6 days ago by peterumble
Out $FB again at 34.8, day trade, keeping $NGD $AG $GOOG $CLSN $AMRN $ARNA for long term
about 6 days ago by peterumble
Good that I sold $FB last week at 41.5 from 38 in 25 mins, added $VTUS $NGD $AG $HZNP today as they are better investments in market $SPY $$
about 6 days ago by peterumble
I'm excited for a @the_real_fly blog post. $WNR $YELP $ANR $EXK $AG
about 9 days ago by theharper
RT @The_Real_Fly Okay, Can We Get Back to Financial Armageddon Again? $FB, $YELP, $EXK, $AG, $MTW
about 9 days ago by Kataphraktos
Okay, Can We Get Back to Financial Armageddon Again? $FB, $YELP, $EXK, $AG, $MTW
about 9 days ago by The_Real_Fly
Forget $FB buy Gold/Silver miners $NGD $AG and join bull run safe heavens amidst market $SPY crisis $GLD $SLV $$
about 9 days ago by peterumble
Silver up 2%, Gold up 1.2% - real safe heavens during market $SPY crisis $AG $NGD $$
about 9 days ago by peterumble
Gold Rush continues on market crisis $SPY , safe heaven again $NGD $AG $GLD $SLV $$
about 9 days ago by peterumble
$AG Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 9 days ago by TradeIdeasQuant
The Facebook to the Rescue http://stks.co/3tRe $FB, $YELP, $ZSL, $EXK, $AG, $MTW
about 9 days ago by The_Real_Fly
RT @peterumble Buy Gold/Silver miners as crisis triggers a new bull run $NGD $AG $GLD $SLV $$
about 9 days ago by mishmahi54
$AG $GLD $SLV anyone feel like they are watching a merit financial commercial here on stocktwits???
about 9 days ago by Newbie_Trader
Diversify and be wise: Invest in Gold/Silver Miners at bottom and watch your money grow peacefully amidst Euro chaos $NGD $AG $GLD $SLV $$
about 9 days ago by peterumble
Buy Gold/Silver miners as crisis triggers a new bull run $NGD $AG $GLD $SLV $$
about 9 days ago by peterumble
Gold/Silver Miners are acting exactly as they should during crisis,big upside,tweeted buying 2 days ago at bottom $NGD $AG $GLD $SLV $SPY $$
about 9 days ago by peterumble
If you shorted Gold/Silver recently at the bottom, you will enjoy the bull run that just started $GLD $SLV $NGD $AG $$
about 9 days ago by peterumble
Tweeted yesterday: Buy Gold/Silver at the bottom, be wise, dont buy at the top, opportunity is now $GLD $SLV $NGD $AG $SPY $$ #WISE MONEY
about 9 days ago by peterumble
Stocks dont always work on charts, rely on other factors too, Gold Silver are rebounding and will rise $NGD $AG $GLD $SLV $$ # EURO DEBT
about 10 days ago by peterumble
Gold Silver Option Calls for $NGD $AG up 20% today, still 100% upside for Jan 13 calls and stocks both, rebound started $GLD $SLV $SPY $$
about 10 days ago by peterumble
Basic Materials Sector Wrap
May 15, 4:35PM Fox Business
The Low-Cost King of Silver
May 14, 8:24PM Fool
Use Your Eyes
Mar 26, 10:30AM
First Majestic Q4 Net Profit Surges 55%
Mar 05, 8:02AM Benzinga
Silver Is Shining
Feb 23, 10:55AM
ETF Showdown: Finding The Best Silver ETF
Feb 07, 7:07AM Seeking Alpha

Recent Quotes

Symbol Price Chg Chg % Market Cap
AG 14.45 +0.07 +0.49% 1.523B
AFT 17.70 -0.14 -0.78%
ADVS 26.77 +0.15 +0.56% 1.366B
ADUS 3.75 +0.02 +0.54% 40.39M
ADTN 30.09 +0.29 +0.97% 1.920B
ADSK 32.12 +0.26 +0.82% 7.301B
ADS 127.18 +1.10 +0.87% 6.364B
ADRU 17.75 -0.04 -0.21%
ADRE 36.41 +0.12 +0.33%
ADPT 26.00 -0.25 -0.95%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close