CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 1,347 |
| 2025-02-14 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 2,136 |
| 2025-02-13 | 1.650 | 1.680 | 1.640 | 1.640 | 1.640 | 2,367 |
| 2025-02-12 | 1.480 | 1.620 | 1.480 | 1.620 | 1.620 | 10,331 |
| 2025-02-11 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 9,141 |
| 2025-02-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-02-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 589 |
| 2025-02-06 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 1,017 |
| 2025-02-05 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 5,188 |
| 2025-02-04 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 19,053 |
| 2025-01-31 | 1.460 | 1.540 | 1.440 | 1.540 | 1.540 | 19,622 |
| 2025-01-30 | 1.340 | 1.450 | 1.340 | 1.450 | 1.450 | 39,997 |
| 2025-01-29 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 5,030 |
| 2025-01-28 | 1.250 | 1.320 | 1.250 | 1.310 | 1.310 | 21,366 |
| 2025-01-27 | 1.300 | 1.300 | 1.150 | 1.150 | 1.150 | 26,168 |
| 2025-01-24 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 5,496 |
| 2025-01-23 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 6,675 |
| 2025-01-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,835 |
| 2025-01-21 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 10,230 |
| 2025-01-20 | 1.380 | 1.380 | 1.280 | 1.280 | 1.280 | 30,624 |
| 2025-01-17 | 1.420 | 1.420 | 1.310 | 1.380 | 1.380 | 43,122 |
| 2025-01-16 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 6,308 |
| 2025-01-15 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 4,016 |
| 2025-01-14 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 1,935 |
| 2025-01-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-01-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12,491 |
| 2025-01-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 6,112 |
| 2025-01-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 5,186 |
| 2025-01-07 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 2,860 |
| 2025-01-06 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 3,084 |
| 2025-01-03 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 4,628 |
| 2025-01-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 968 |
| 2024-12-31 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 1,482 |
| 2024-12-30 | 1.430 | 1.580 | 1.430 | 1.520 | 1.520 | 118,267 |
| 2024-12-27 | 1.260 | 1.450 | 1.260 | 1.400 | 1.400 | 45,058 |
| 2024-12-26 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 1,743 |
| 2024-12-24 | 1.300 | 1.360 | 1.270 | 1.310 | 1.310 | 9,949 |
| 2024-12-23 | 1.290 | 1.360 | 1.240 | 1.360 | 1.360 | 64,053 |
| 2024-12-20 | 1.360 | 1.380 | 1.310 | 1.310 | 1.310 | 13,571 |
| 2024-12-19 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 16,386 |
| 2024-12-18 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 940 |
| 2024-12-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,002 |
| 2024-12-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 156 |
| 2024-12-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-11 | 1.180 | 1.300 | 1.180 | 1.290 | 1.290 | 1,626 |
| 2024-12-10 | 1.260 | 1.270 | 1.130 | 1.130 | 1.130 | 30,881 |
| 2024-12-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-12-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,318 |
| 2024-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 949 |
| 2024-12-04 | 1.230 | 1.330 | 1.190 | 1.190 | 1.190 | 22,422 |
| 2024-12-03 | 1.310 | 1.330 | 1.200 | 1.200 | 1.200 | 9,102 |
| 2024-12-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 715 |
| 2024-11-29 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 2,573 |
| 2024-11-28 | 1.300 | 1.340 | 1.290 | 1.290 | 1.290 | 56,246 |
| 2024-11-27 | 1.330 | 1.350 | 1.290 | 1.350 | 1.350 | 14,974 |
| 2024-11-26 | 1.300 | 1.400 | 1.300 | 1.370 | 1.370 | 33,893 |
| 2024-11-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-11-22 | 1.330 | 1.380 | 1.300 | 1.330 | 1.330 | 25,362 |
| 2024-11-21 | 1.220 | 1.330 | 1.220 | 1.330 | 1.330 | 17,510 |
| 2024-11-20 | 1.300 | 1.310 | 1.210 | 1.210 | 1.210 | 13,977 |
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.