Mexichem Sab DE Cv (OP: MXCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2011 | 3.780 | 3.780 | 3.780 | 0 | +0.07(+1.89%) | |
| Apr 18, 2011 | 3.710 | 3.710 | 3.710 | 0 | -0.08(-2.11%) | |
| Apr 13, 2011 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | -0.02(-0.52%) |
| Apr 06, 2011 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.03(+0.79%) |
| Apr 01, 2011 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.05(+1.34%) |
| Mar 31, 2011 | 3.700 | 3.730 | 3.700 | 3.730 | 486,000 | +0.10(+2.75%) |
| Mar 30, 2011 | 3.630 | 3.630 | 3.630 | 3.630 | 5,500 | +0.13(+3.71%) |
| Mar 29, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 5,000 | +0.03(+0.86%) |
| Mar 22, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.16(+4.83%) |
| Mar 17, 2011 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | -0.07(-2.07%) |
| Mar 16, 2011 | 3.380 | 3.380 | 3.380 | 3.380 | 207 | +0.00(+0.00%) |
| Mar 15, 2011 | 3.470 | 3.470 | 3.340 | 3.380 | 10,000 | -0.17(-4.79%) |
| Mar 04, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) |
| Feb 18, 2011 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
| Feb 10, 2011 | 3.600 | 3.600 | 3.600 | 0 | -0.14(-3.74%) | |
| Feb 02, 2011 | 3.740 | 3.740 | 3.740 | 0 | +0.05(+1.36%) | |
| Jan 10, 2011 | 3.690 | 3.690 | 3.690 | 0 | +0.04(+1.10%) | |
| Jan 05, 2011 | 3.650 | 3.650 | 3.650 | 0 | -0.02(-0.54%) | |
| Jan 03, 2011 | 3.670 | 3.670 | 3.670 | 0 | +0.09(+2.51%) | |
| Dec 30, 2010 | 3.580 | 3.580 | 3.580 | 0 | +0.04(+1.12%) | |
| Dec 28, 2010 | 3.540 | 3.540 | 3.540 | 0 | +0.01(+0.29%) | |
| Dec 20, 2010 | 3.530 | 3.530 | 3.530 | 0 | +0.14(+4.13%) | |
| Dec 15, 2010 | 3.390 | 3.390 | 3.390 | 0 | -0.11(-3.14%) | |
| Dec 13, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
| Dec 07, 2010 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.57%) | |
| Nov 30, 2010 | 3.480 | 3.480 | 3.480 | 0 | +0.03(+0.87%) | |
| Nov 24, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.27(+8.49%) |
| Nov 17, 2010 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | -0.02(-0.63%) |
| Nov 16, 2010 | 3.250 | 3.250 | 3.200 | 3.200 | 16,250 | -0.07(-2.14%) |
| Nov 12, 2010 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.07(+2.19%) |
| Nov 04, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.20(+6.67%) |
| Oct 27, 2010 | 3.000 | 3.000 | 3.000 | 0 | -0.05(-1.70%) | |
| Oct 22, 2010 | 3.052 | 3.052 | 3.052 | 0 | +0.41(+15.60%) | |
| Sep 14, 2010 | 2.640 | 2.640 | 2.640 | 0 | +0.06(+2.33%) | |
| Aug 30, 2010 | 2.580 | 2.580 | 2.580 | 0 | -0.24(-8.51%) | |
| Aug 10, 2010 | 2.820 | 2.820 | 2.820 | 0 | +0.39(+16.05%) | |
| Jul 01, 2010 | 2.430 | 2.430 | 2.430 | 0 | -0.32(-11.64%) | |
| Jun 24, 2010 | 2.750 | 2.750 | 2.750 | 0 | -0.08(-2.83%) | |
| Jun 22, 2010 | 2.830 | 2.830 | 2.830 | 0 | +0.31(+12.30%) | |
| Jun 04, 2010 | 2.520 | 2.520 | 2.520 | 0 | -0.13(-4.91%) | |
| Jun 03, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 35,037 | +0.17(+6.85%) |
| 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%) |
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.