CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 5,259 |
| 2024-08-21 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 32,564 |
| 2024-08-20 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 10,735 |
| 2024-08-19 | 1.200 | 1.310 | 1.200 | 1.310 | 1.310 | 30,646 |
| 2024-08-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 302 |
| 2024-08-14 | 1.080 | 1.160 | 1.080 | 1.160 | 1.160 | 10,258 |
| 2024-08-13 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 45,717 |
| 2024-08-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 346 |
| 2024-08-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-08-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-08-07 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 26,147 |
| 2024-08-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 275 |
| 2024-08-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 548 |
| 2024-08-02 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 32,515 |
| 2024-08-01 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 4,393 |
| 2024-07-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 357 |
| 2024-07-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,000 |
| 2024-07-29 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 5,142 |
| 2024-07-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,021 |
| 2024-07-24 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 53,498 |
| 2024-07-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-07-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-07-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 577 |
| 2024-07-18 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 3,835 |
| 2024-07-17 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 6,420 |
| 2024-07-16 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 10,706 |
| 2024-07-15 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 48,521 |
| 2024-07-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 376 |
| 2024-07-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 10,000 |
| 2024-07-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-09 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 45,955 |
| 2024-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 750 |
| 2024-07-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 334 |
| 2024-06-27 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 2,869 |
| 2024-06-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 445 |
| 2024-06-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,840 |
| 2024-06-24 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 5,384 |
| 2024-06-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 165 |
| 2024-06-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 102 |
| 2024-06-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-06-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 523 |
| 2024-06-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-14 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 25,955 |
| 2024-06-13 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 1,188 |
| 2024-06-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-06-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-06-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 624 |
| 2024-06-07 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 1,351 |
| 2024-06-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 974 |
| 2024-06-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-06-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 384 |
| 2024-06-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-05-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.