Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Majestic Silver
(NY:
AG
)
6.110
+0.020 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
9.238
9.397
8.832
9.010
7,293,817
-0.54(-5.61%)
Sep 27, 2019
9.476
9.704
9.357
9.546
5,417,901
-0.27(-2.73%)
Sep 26, 2019
9.853
10.00
9.789
9.813
4,311,821
-0.10(-1.00%)
Sep 25, 2019
10.29
10.38
9.694
9.913
6,087,514
-0.53(-5.03%)
Sep 24, 2019
10.23
10.55
10.01
10.44
5,408,740
+0.03(+0.29%)
Sep 23, 2019
10.30
10.57
10.19
10.41
8,067,183
+0.41(+4.06%)
Sep 20, 2019
9.863
10.05
9.680
10.00
4,965,745
+0.12(+1.20%)
Sep 19, 2019
9.566
9.962
9.548
9.883
3,195,970
+0.34(+3.53%)
Sep 18, 2019
9.694
9.813
9.229
9.546
4,881,194
-0.17(-1.73%)
Sep 17, 2019
9.694
9.774
9.481
9.714
3,259,242
+0.13(+1.34%)
Sep 16, 2019
9.585
9.714
9.219
9.585
4,182,069
+0.36(+3.87%)
Sep 13, 2019
9.744
9.863
9.219
9.229
6,033,891
-0.47(-4.81%)
Sep 12, 2019
10.26
10.41
9.675
9.694
5,501,300
-0.18(-1.81%)
Sep 11, 2019
9.774
10.13
9.685
9.873
4,312,772
+0.19(+1.94%)
Sep 10, 2019
9.546
9.932
9.447
9.685
4,819,863
+0.04(+0.41%)
Sep 09, 2019
9.764
9.843
9.338
9.645
6,700,817
-0.14(-1.42%)
Sep 06, 2019
10.19
10.34
9.764
9.784
6,204,382
-0.41(-3.99%)
Sep 05, 2019
10.79
10.87
10.01
10.19
8,911,917
-1.03(-9.19%)
Sep 04, 2019
11.17
11.35
11.01
11.22
4,978,548
+0.04(+0.36%)
Sep 03, 2019
11.03
11.52
10.98
11.18
6,599,139
+0.40(+3.68%)
Aug 30, 2019
10.70
10.97
10.61
10.78
3,980,727
+0.14(+1.30%)
Aug 29, 2019
11.18
11.19
10.46
10.65
6,452,391
-0.47(-4.19%)
Aug 28, 2019
11.25
11.47
10.92
11.11
4,972,549
-0.04(-0.36%)
Aug 27, 2019
11.13
11.35
11.02
11.15
6,646,971
+0.30(+2.74%)
Aug 26, 2019
11.00
11.12
10.74
10.85
4,781,138
-0.06(-0.55%)
Aug 23, 2019
10.32
10.96
10.29
10.91
5,272,731
+0.69(+6.79%)
Aug 22, 2019
10.26
10.44
10.18
10.22
2,221,461
-0.13(-1.25%)
Aug 21, 2019
10.30
10.56
10.28
10.35
2,804,282
-0.06(-0.57%)
Aug 20, 2019
10.06
10.54
10.02
10.41
3,739,741
+0.51(+5.10%)
Aug 19, 2019
9.516
10.19
9.387
9.903
5,230,613
+0.09(+0.91%)
Aug 16, 2019
9.962
10.17
9.734
9.813
5,027,082
-0.36(-3.51%)
Aug 15, 2019
9.972
10.26
9.843
10.17
3,865,387
+0.08(+0.79%)
Aug 14, 2019
10.44
10.65
10.07
10.09
6,772,800
-0.09(-0.88%)
Aug 13, 2019
10.86
10.90
9.744
10.18
11,424,339
-0.39(-3.66%)
Aug 12, 2019
10.66
11.01
10.54
10.57
6,254,165
-0.05(-0.47%)
Aug 09, 2019
10.73
10.79
10.56
10.62
6,254,420
-0.10(-0.92%)
Aug 08, 2019
10.15
10.77
10.07
10.72
4,700,697
+0.33(+3.15%)
Aug 07, 2019
10.29
10.87
10.29
10.39
9,786,345
+0.58(+5.97%)
Aug 06, 2019
9.903
10.06
9.694
9.803
4,538,325
-0.13(-1.30%)
Aug 05, 2019
9.873
10.31
9.843
9.932
6,559,464
+0.47(+4.92%)
Aug 02, 2019
9.625
9.744
9.402
9.466
6,084,231
-0.29(-2.95%)
Aug 01, 2019
8.941
9.853
8.882
9.754
9,230,032
+0.42(+4.46%)
Jul 31, 2019
9.893
9.932
9.060
9.338
11,326,848
-0.63(-6.36%)
Jul 30, 2019
9.942
10.07
9.863
9.972
3,422,990
+0.08(+0.80%)
Jul 29, 2019
9.784
9.922
9.556
9.893
3,199,927
+0.16(+1.63%)
Jul 26, 2019
9.675
9.823
9.605
9.734
3,694,019
+0.15(+1.55%)
Jul 25, 2019
10.09
10.12
9.457
9.585
8,128,940
-0.58(-5.75%)
Jul 24, 2019
10.16
10.30
10.05
10.17
5,612,980
+0.24(+2.39%)
Jul 23, 2019
10.03
10.26
9.650
9.932
7,098,566
-0.08(-0.79%)
Jul 22, 2019
9.942
10.27
9.913
10.01
8,399,086
+0.20(+2.02%)
Jul 19, 2019
9.803
10.15
9.551
9.813
9,821,327
-0.02(-0.20%)
Jul 18, 2019
9.238
9.893
9.120
9.833
11,611,065
+0.60(+6.55%)
Jul 17, 2019
8.673
9.288
8.634
9.229
8,986,463
+0.73(+8.63%)
Jul 16, 2019
7.861
8.614
7.831
8.495
7,766,295
+0.65(+8.34%)
Jul 15, 2019
7.742
7.851
7.661
7.841
3,827,282
+0.11(+1.41%)
Jul 12, 2019
7.871
7.880
7.712
7.732
3,726,301
-0.13(-1.64%)
Jul 11, 2019
8.069
8.089
7.747
7.861
3,467,121
-0.21(-2.58%)
Jul 10, 2019
8.039
8.178
7.900
8.069
3,716,112
+0.23(+2.91%)
Jul 09, 2019
7.712
7.851
7.623
7.841
2,867,934
+0.13(+1.67%)
Jul 08, 2019
7.752
7.805
7.623
7.712
2,706,216
+0.00(+0.00%)
Jul 05, 2019
7.543
7.771
7.439
7.712
3,538,760
-0.10(-1.27%)
Jul 03, 2019
7.930
7.930
7.712
7.811
1,728,422
-0.05(-0.63%)
Jul 02, 2019
7.434
7.890
7.296
7.861
4,303,195
+0.48(+6.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.