Mexichem Sab DE Cv (OP: MXCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 19, 2010 | 2.480 | 2.480 | 2.480 | 0 | -0.29(-10.47%) | |
| May 18, 2010 | 2.770 | 2.770 | 2.770 | 2.770 | 2,150 | -0.14(-4.81%) |
| May 10, 2010 | 2.910 | 2.910 | 2.910 | 0 | +0.36(+14.12%) | |
| May 06, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | -0.38(-12.97%) |
| Apr 28, 2010 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | -0.22(-6.98%) |
| Apr 13, 2010 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.02(+0.64%) |
| Apr 12, 2010 | 3.130 | 3.130 | 3.130 | 3.130 | 6,000 | +0.23(+7.93%) |
| Mar 31, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.14(+5.20%) |
| Mar 29, 2010 | 2.757 | 2.757 | 2.757 | 2.757 | 0 | -0.02(-0.84%) |
| Mar 25, 2010 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.08(+2.96%) |
| Mar 24, 2010 | 2.700 | 2.700 | 2.700 | 2.700 | 795 | +0.02(+0.87%) |
| Mar 19, 2010 | 2.677 | 2.677 | 2.677 | 2.677 | 0 | +0.38(+16.38%) |
| Mar 08, 2010 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.11(-4.39%) |
| Feb 23, 2010 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.06(+2.36%) |
| Feb 19, 2010 | 2.350 | 2.350 | 2.350 | 0 | +0.05(+2.11%) | |
| Feb 10, 2010 | 2.301 | 2.301 | 2.301 | 0 | +0.08(+3.61%) | |
| Feb 05, 2010 | 2.221 | 2.221 | 2.221 | 0 | -0.06(-2.79%) | |
| Feb 04, 2010 | 2.285 | 2.285 | 2.285 | 2.285 | 35,400 | -0.04(-1.81%) |
| Feb 03, 2010 | 2.327 | 2.327 | 2.327 | 2.327 | 15,311 | +0.12(+5.54%) |
| Feb 02, 2010 | 2.207 | 2.205 | 2.205 | 2.205 | 17,500 | +0.16(+7.56%) |
| Jan 28, 2010 | 2.050 | 2.050 | 2.050 | 0 | -0.08(-3.61%) | |
| Jan 27, 2010 | 2.127 | 2.127 | 2.127 | 2.127 | 14,000 | -0.20(-8.65%) |
| Jan 15, 2010 | 2.328 | 2.328 | 2.328 | 0 | +0.18(+8.28%) | |
| Jan 12, 2010 | 2.150 | 2.150 | 2.150 | 0 | +0.14(+6.72%) | |
| Dec 29, 2009 | 2.015 | 2.015 | 2.015 | 0 | +0.02(+0.84%) | |
| Dec 23, 2009 | 1.998 | 1.998 | 1.998 | 1.998 | 0 | +0.05(+2.46%) |
| Dec 18, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | -0.10(-4.88%) |
| Dec 15, 2009 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.14(+7.31%) |
| Dec 14, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 11,000 | -0.05(-2.54%) |
| Dec 04, 2009 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | -0.04(-1.86%) |
| Dec 02, 2009 | 1.997 | 1.997 | 1.997 | 0 | +0.09(+4.82%) | |
| Nov 30, 2009 | 1.905 | 1.905 | 1.905 | 0 | +0.27(+16.80%) | |
| Nov 04, 2009 | 1.631 | 1.631 | 1.631 | 0 | +0.06(+3.90%) | |
| Nov 03, 2009 | 1.570 | 1.570 | 1.570 | 1.570 | 10,600 | -0.04(-2.38%) |
| Oct 30, 2009 | 1.608 | 1.608 | 1.608 | 1.608 | 0 | +0.02(+1.18%) |
| Oct 29, 2009 | 1.589 | 1.589 | 1.589 | 1.589 | 3,900 | -0.11(-6.45%) |
| Oct 15, 2009 | 1.699 | 1.699 | 1.699 | 0 | +0.20(+13.65%) | |
| Sep 30, 2009 | 1.495 | 1.495 | 1.495 | 0 | +0.21(+16.79%) | |
| Sep 01, 2009 | 1.280 | 1.280 | 1.280 | 0 | -0.12(-8.57%) |
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.
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.
