Grupo Mexicano de Desarrollo S.A.B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	13.890	13.900	13.890	13.900	13.900	3,335
2023-06-12	13.890	13.890	13.890	13.890	13.890	0
2023-06-09	13.890	13.890	13.890	13.890	13.890	0
2023-06-08	13.890	13.890	13.890	13.890	13.890	0
2023-06-07	13.890	13.890	13.890	13.890	13.890	10,052
2023-06-06	13.470	13.900	13.470	13.900	13.900	3,285
2023-06-05	13.200	13.200	13.200	13.200	13.200	0
2023-06-02	13.200	13.200	13.200	13.200	13.200	887
2023-06-01	13.140	13.200	13.140	13.200	13.200	7,394
2023-05-31	13.000	13.000	13.000	13.000	13.000	2,415
2023-05-30	13.000	13.000	13.000	13.000	13.000	0
2023-05-29	13.200	13.200	13.000	13.000	13.000	13,818
2023-05-26	13.200	13.300	13.200	13.300	13.300	8,450
2023-05-25	12.920	13.190	12.920	13.190	13.190	12,733
2023-05-24	12.910	12.910	12.910	12.910	12.910	39,992
2023-05-23	12.910	12.910	12.910	12.910	12.910	0
2023-05-22	12.940	12.940	12.910	12.910	12.910	504
2023-05-19	13.120	13.120	13.120	13.120	13.120	0
2023-05-18	13.120	13.120	13.120	13.120	13.120	15,000
2023-05-17	13.150	13.160	13.150	13.160	13.160	16,017
2023-05-16	13.200	13.200	13.170	13.190	13.190	20,408
2023-05-15	13.200	13.200	13.200	13.200	13.200	2,021
2023-05-12	13.450	13.450	13.450	13.450	13.450	758
2023-05-11	13.490	13.490	13.490	13.490	13.490	4,999
2023-05-10	13.450	13.450	13.450	13.450	13.450	1,471
2023-05-09	13.770	13.770	13.490	13.490	13.490	26,003
2023-05-08	13.790	13.790	13.790	13.790	13.790	3,000
2023-05-05	13.790	13.790	13.790	13.790	13.790	0
2023-05-04	13.790	13.790	13.790	13.790	13.790	24,954
2023-05-03	13.800	13.800	13.800	13.800	13.800	0
2023-05-02	13.800	13.800	13.800	13.800	13.800	0
2023-04-28	13.800	13.800	13.800	13.800	13.800	0
2023-04-27	13.800	13.800	13.800	13.800	13.800	0
2023-04-26	13.800	13.800	13.800	13.800	13.800	0
2023-04-25	13.800	13.800	13.800	13.800	13.800	0
2023-04-24	13.800	13.800	13.800	13.800	13.800	0
2023-04-21	13.800	13.800	13.800	13.800	13.800	0
2023-04-20	13.800	13.800	13.800	13.800	13.800	0
2023-04-19	13.800	13.800	13.800	13.800	13.800	0
2023-04-18	13.800	13.800	13.800	13.800	13.800	0
2023-04-17	13.800	13.800	13.800	13.800	13.800	0
2023-04-14	13.800	13.800	13.800	13.800	13.800	0
2023-04-13	13.800	13.800	13.800	13.800	13.800	0
2023-04-12	13.800	13.800	13.800	13.800	13.800	0
2023-04-11	13.800	13.800	13.800	13.800	13.800	0
2023-04-10	13.800	13.800	13.800	13.800	13.800	0
2023-04-05	13.800	13.800	13.800	13.800	13.800	744
2023-04-04	13.400	13.400	13.400	13.400	13.400	262
2023-04-03	13.800	13.800	13.800	13.800	13.800	30,000
2023-03-31	14.000	14.000	14.000	14.000	14.000	41,325
2023-03-30	13.900	13.900	13.900	13.900	13.900	216
2023-03-29	13.900	13.900	13.900	13.900	13.900	42,760
2023-03-28	14.270	14.270	14.270	14.270	14.270	4,100
2023-03-27	14.250	14.250	14.000	14.000	14.000	4,373
2023-03-24	14.300	14.300	14.300	14.300	14.300	0
2023-03-23	14.280	14.300	14.280	14.300	14.300	24,099
2023-03-22	14.300	14.300	14.300	14.300	14.300	12,959
2023-03-21	14.100	14.100	14.100	14.100	14.100	1,015
2023-03-17	14.270	14.270	14.270	14.270	14.270	0
2023-03-16	14.280	14.280	14.270	14.270	14.270	16,002

← NewerPage 15 of 21 · 1,254 trading daysOlder →

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.