CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 3,934 |
| 2022-01-10 | 1.550 | 1.600 | 1.520 | 1.600 | 1.600 | 19,086 |
| 2022-01-07 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 6,496 |
| 2022-01-06 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 5,256 |
| 2022-01-05 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 3,810 |
| 2022-01-04 | 1.640 | 1.650 | 1.600 | 1.650 | 1.650 | 13,124 |
| 2022-01-03 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 23,928 |
| 2021-12-31 | 1.700 | 1.750 | 1.680 | 1.750 | 1.750 | 46,574 |
| 2021-12-30 | 1.690 | 1.750 | 1.680 | 1.750 | 1.750 | 37,744 |
| 2021-12-29 | 1.700 | 1.850 | 1.600 | 1.710 | 1.710 | 107,316 |
| 2021-12-28 | 1.640 | 1.800 | 1.580 | 1.710 | 1.710 | 53,640 |
| 2021-12-27 | 1.850 | 1.850 | 1.650 | 1.650 | 1.650 | 111,616 |
| 2021-12-24 | 1.600 | 1.900 | 1.570 | 1.870 | 1.870 | 18,363 |
| 2021-12-23 | 1.500 | 1.630 | 1.490 | 1.600 | 1.600 | 87,482 |
| 2021-12-22 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 2,790 |
| 2021-12-21 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 6,854 |
| 2021-12-20 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 3,978 |
| 2021-12-17 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 6,777 |
| 2021-12-16 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 29,087 |
| 2021-12-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,011 |
| 2021-12-14 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,829 |
| 2021-12-13 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 6,049 |
| 2021-12-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,057 |
| 2021-12-09 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 3,039 |
| 2021-12-08 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 7,121 |
| 2021-12-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,787 |
| 2021-12-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,701 |
| 2021-12-03 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 1,911 |
| 2021-12-02 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 4,401 |
| 2021-12-01 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 8,394 |
| 2021-11-30 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 5,186 |
| 2021-11-29 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 3,571 |
| 2021-11-26 | 1.600 | 1.610 | 1.550 | 1.580 | 1.580 | 12,290 |
| 2021-11-25 | 1.570 | 1.650 | 1.570 | 1.600 | 1.600 | 5,496 |
| 2021-11-24 | 1.650 | 1.650 | 1.540 | 1.560 | 1.560 | 19,845 |
| 2021-11-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 318 |
| 2021-11-22 | 1.660 | 1.700 | 1.650 | 1.690 | 1.690 | 8,419 |
| 2021-11-19 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 3,816 |
| 2021-11-18 | 1.670 | 1.690 | 1.670 | 1.670 | 1.670 | 5,889 |
| 2021-11-17 | 1.730 | 1.730 | 1.670 | 1.670 | 1.670 | 5,139 |
| 2021-11-16 | 1.730 | 1.740 | 1.680 | 1.680 | 1.680 | 7,045 |
| 2021-11-12 | 1.730 | 1.750 | 1.680 | 1.730 | 1.730 | 13,144 |
| 2021-11-11 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 9,455 |
| 2021-11-10 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 2,736 |
| 2021-11-09 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 5,631 |
| 2021-11-08 | 1.690 | 1.720 | 1.660 | 1.660 | 1.660 | 15,994 |
| 2021-11-05 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 6,442 |
| 2021-11-04 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 19,971 |
| 2021-11-03 | 1.650 | 1.770 | 1.650 | 1.760 | 1.760 | 29,998 |
| 2021-11-01 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 3,107 |
| 2021-10-29 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 9,477 |
| 2021-10-28 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 14,423 |
| 2021-10-27 | 1.670 | 1.740 | 1.650 | 1.670 | 1.670 | 55,824 |
| 2021-10-26 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 5,640 |
| 2021-10-25 | 1.620 | 1.670 | 1.610 | 1.650 | 1.650 | 8,723 |
| 2021-10-22 | 1.710 | 1.710 | 1.620 | 1.620 | 1.620 | 8,525 |
| 2021-10-21 | 1.640 | 1.830 | 1.630 | 1.690 | 1.690 | 102,188 |
← NewerPage 21 of 21 · 1,257 trading days
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.