CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.180 | 1.330 | 1.180 | 1.310 | 1.310 | 10,492 |
| 2022-09-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 465 |
| 2022-09-22 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 9,822 |
| 2022-09-21 | 1.130 | 1.200 | 1.110 | 1.150 | 1.150 | 20,346 |
| 2022-09-20 | 1.040 | 1.160 | 1.040 | 1.160 | 1.160 | 4,880 |
| 2022-09-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 542 |
| 2022-09-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,525 |
| 2022-09-14 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 66,877 |
| 2022-09-13 | 1.060 | 1.070 | 1.000 | 1.040 | 1.040 | 105,731 |
| 2022-09-12 | 1.050 | 1.090 | 1.040 | 1.090 | 1.090 | 3,264 |
| 2022-09-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,117 |
| 2022-09-08 | 1.070 | 1.110 | 1.070 | 1.080 | 1.080 | 4,577 |
| 2022-09-07 | 1.050 | 1.050 | 0.950 | 1.050 | 1.050 | 26,780 |
| 2022-09-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-09-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 499 |
| 2022-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 824 |
| 2022-09-01 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 22,593 |
| 2022-08-31 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 1,767 |
| 2022-08-30 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 11,126 |
| 2022-08-29 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 773 |
| 2022-08-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,995 |
| 2022-08-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,688 |
| 2022-08-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,299 |
| 2022-08-23 | 1.130 | 1.140 | 1.100 | 1.130 | 1.130 | 8,029 |
| 2022-08-22 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 2,628 |
| 2022-08-19 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 4,043 |
| 2022-08-18 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 842 |
| 2022-08-17 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 5,507 |
| 2022-08-16 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 6,270 |
| 2022-08-15 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 6,275 |
| 2022-08-12 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 4,051 |
| 2022-08-11 | 1.180 | 1.190 | 1.120 | 1.160 | 1.160 | 12,988 |
| 2022-08-10 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 3,385 |
| 2022-08-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,604 |
| 2022-08-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 670 |
| 2022-08-05 | 1.190 | 1.230 | 1.160 | 1.230 | 1.230 | 14,133 |
| 2022-08-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-03 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 3,512 |
| 2022-08-02 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 24,899 |
| 2022-08-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,554 |
| 2022-07-29 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 3,825 |
| 2022-07-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,329 |
| 2022-07-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,378 |
| 2022-07-26 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 4,373 |
| 2022-07-25 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 3,015 |
| 2022-07-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,275 |
| 2022-07-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 419 |
| 2022-07-20 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 7,042 |
| 2022-07-19 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 2,663 |
| 2022-07-18 | 1.210 | 1.230 | 1.210 | 1.220 | 1.220 | 2,581 |
| 2022-07-15 | 1.250 | 1.250 | 1.210 | 1.230 | 1.230 | 3,748 |
| 2022-07-14 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 4,480 |
| 2022-07-13 | 1.210 | 1.250 | 1.210 | 1.230 | 1.230 | 6,007 |
| 2022-07-12 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 3,793 |
| 2022-07-11 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 2,127 |
| 2022-07-08 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 51,551 |
| 2022-07-07 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 12,206 |
| 2022-07-06 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 1,714 |
| 2022-07-05 | 1.210 | 1.210 | 1.170 | 1.210 | 1.210 | 12,560 |
| 2022-07-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 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.