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
2023-03-15	14.320	14.320	14.320	14.320	14.320	4,901
2023-03-14	14.340	14.340	14.330	14.330	14.330	4,000
2023-03-13	14.450	14.450	14.450	14.450	14.450	0
2023-03-10	14.450	14.450	14.450	14.450	14.450	0
2023-03-09	14.450	14.450	14.450	14.450	14.450	0
2023-03-08	14.450	14.450	14.450	14.450	14.450	0
2023-03-07	14.450	14.450	14.450	14.450	14.450	2,002
2023-03-06	14.480	14.480	14.480	14.480	14.480	0
2023-03-03	14.480	14.480	14.480	14.480	14.480	0
2023-03-02	14.450	14.480	14.450	14.480	14.480	5,198
2023-03-01	14.500	14.500	14.500	14.500	14.500	2,441
2023-02-28	14.450	14.450	14.450	14.450	14.450	0
2023-02-27	14.450	14.450	14.450	14.450	14.450	324
2023-02-24	14.500	14.500	14.500	14.500	14.500	0
2023-02-23	14.500	14.500	14.500	14.500	14.500	0
2023-02-22	14.500	14.500	14.500	14.500	14.500	0
2023-02-21	14.500	14.500	14.500	14.500	14.500	4,929
2023-02-20	14.500	14.500	14.500	14.500	14.500	0
2023-02-17	14.500	14.500	14.500	14.500	14.500	0
2023-02-16	14.490	14.500	14.490	14.500	14.500	6,500
2023-02-15	14.500	14.500	14.500	14.500	14.500	0
2023-02-14	14.480	14.500	14.480	14.500	14.500	6,590
2023-02-13	14.500	14.500	14.500	14.500	14.500	0
2023-02-10	14.480	14.500	14.480	14.500	14.500	6,000
2023-02-09	14.500	14.500	14.500	14.500	14.500	0
2023-02-08	14.500	14.500	14.500	14.500	14.500	10,992
2023-02-07	14.500	14.500	14.500	14.500	14.500	0
2023-02-03	14.400	14.500	14.400	14.500	14.500	1,625
2023-02-02	14.350	14.350	14.350	14.350	14.350	3,775
2023-02-01	14.400	14.400	14.400	14.400	14.400	0
2023-01-31	14.350	14.400	14.350	14.400	14.400	3,203
2023-01-30	14.400	14.400	14.400	14.400	14.400	0
2023-01-27	14.400	14.400	14.400	14.400	14.400	0
2023-01-26	14.400	14.400	14.400	14.400	14.400	0
2023-01-25	14.070	14.400	14.070	14.400	14.400	3,203
2023-01-24	13.970	14.500	13.970	14.500	14.500	2,964
2023-01-23	14.400	14.400	14.400	14.400	14.400	530
2023-01-20	14.500	14.500	14.500	14.500	14.500	0
2023-01-19	14.480	14.500	14.480	14.500	14.500	14,996
2023-01-18	14.500	14.500	14.500	14.500	14.500	0
2023-01-17	14.480	14.500	14.480	14.500	14.500	5,023
2023-01-16	14.400	14.400	14.400	14.400	14.400	0
2023-01-13	14.400	14.400	14.400	14.400	14.400	763
2023-01-12	14.400	14.500	14.400	14.400	14.400	7,989
2023-01-11	14.800	14.800	14.800	14.800	14.800	0
2023-01-10	14.800	14.800	14.800	14.800	14.800	0
2023-01-09	14.400	14.800	14.400	14.800	14.800	6,739
2023-01-06	14.800	14.800	14.800	14.800	14.800	0
2023-01-05	14.800	14.800	14.800	14.800	14.800	0
2023-01-04	14.800	14.800	14.800	14.800	14.800	0
2023-01-03	14.800	14.800	14.800	14.800	14.800	0
2023-01-02	14.800	14.800	14.800	14.800	14.800	0
2022-12-30	14.800	14.800	14.800	14.800	14.800	0
2022-12-29	14.800	14.800	14.800	14.800	14.800	0
2022-12-28	14.800	14.800	14.800	14.800	14.800	0
2022-12-27	14.800	14.800	14.800	14.800	14.800	0
2022-12-26	14.800	14.800	14.800	14.800	14.800	0
2022-12-23	14.800	14.800	14.800	14.800	14.800	0
2022-12-22	14.800	14.800	14.800	14.800	14.800	0
2022-12-21	14.800	14.800	14.800	14.800	14.800	0

← NewerPage 16 of 21 · 1,259 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.