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
2022-12-20	14.800	14.800	14.800	14.800	14.800	0
2022-12-19	14.800	14.800	14.800	14.800	14.800	0
2022-12-16	14.800	14.800	14.800	14.800	14.800	0
2022-12-15	14.800	14.800	14.800	14.800	14.800	0
2022-12-14	14.800	14.800	14.800	14.800	14.800	0
2022-12-13	14.600	14.800	14.600	14.800	14.800	14,999
2022-12-09	14.800	14.800	14.800	14.800	14.800	0
2022-12-08	14.500	14.800	14.500	14.800	14.800	5,191
2022-12-07	15.000	15.000	15.000	15.000	15.000	0
2022-12-06	15.000	15.000	15.000	15.000	15.000	0
2022-12-05	15.000	15.000	15.000	15.000	15.000	0
2022-12-02	15.000	15.000	15.000	15.000	15.000	0
2022-12-01	15.000	15.000	15.000	15.000	15.000	0
2022-11-30	15.000	15.000	15.000	15.000	15.000	0
2022-11-29	15.000	15.000	15.000	15.000	15.000	136
2022-11-28	15.000	15.000	15.000	15.000	15.000	0
2022-11-25	14.680	15.000	14.680	15.000	15.000	1,243
2022-11-24	14.200	14.200	14.200	14.200	14.200	0
2022-11-23	14.620	14.700	14.200	14.200	14.200	3,083
2022-11-22	14.620	14.620	14.620	14.620	14.620	0
2022-11-18	14.620	14.620	14.620	14.620	14.620	0
2022-11-17	14.620	14.620	14.620	14.620	14.620	0
2022-11-16	14.620	14.620	14.620	14.620	14.620	5,000
2022-11-15	14.620	14.620	14.620	14.620	14.620	0
2022-11-14	14.620	14.620	14.620	14.620	14.620	3,500
2022-11-11	14.700	14.900	14.500	14.500	14.500	8,084
2022-11-10	14.900	14.900	14.500	14.500	14.500	10,111
2022-11-09	14.500	14.700	14.500	14.700	14.700	5,508
2022-11-08	15.000	15.000	15.000	15.000	15.000	0
2022-11-07	15.000	15.000	15.000	15.000	15.000	0
2022-11-04	14.800	15.000	14.700	15.000	15.000	18,002
2022-11-03	14.970	14.970	14.970	14.970	14.970	0
2022-11-01	14.600	14.970	14.500	14.970	14.970	755
2022-10-31	14.600	14.600	14.600	14.600	14.600	1,436
2022-10-28	14.950	14.950	14.210	14.210	14.210	918
2022-10-27	14.950	14.950	14.950	14.950	14.950	0
2022-10-26	14.950	14.950	14.950	14.950	14.950	0
2022-10-25	14.950	14.950	14.950	14.950	14.950	0
2022-10-24	14.950	14.950	14.950	14.950	14.950	0
2022-10-21	14.950	14.950	14.950	14.950	14.950	0
2022-10-20	14.400	14.950	14.400	14.950	14.950	6,220
2022-10-19	14.800	14.800	14.800	14.800	14.800	0
2022-10-18	14.800	14.800	14.800	14.800	14.800	0
2022-10-17	14.800	14.800	14.800	14.800	14.800	0
2022-10-14	14.800	14.800	14.800	14.800	14.800	0
2022-10-13	14.800	14.800	14.800	14.800	14.800	0
2022-10-12	14.800	14.800	14.800	14.800	14.800	6,865
2022-10-11	14.950	14.950	14.950	14.950	14.950	0
2022-10-10	14.950	14.950	14.950	14.950	14.950	0
2022-10-07	14.950	14.950	14.950	14.950	14.950	0
2022-10-06	14.950	14.950	14.950	14.950	14.950	0
2022-10-05	14.800	14.950	14.800	14.950	14.950	10,041
2022-10-04	14.800	14.800	14.800	14.800	14.800	2,218
2022-10-03	14.900	14.900	14.900	14.900	14.900	0
2022-09-30	14.900	14.900	14.900	14.900	14.900	0
2022-09-29	14.500	14.900	14.500	14.900	14.900	12,900
2022-09-28	14.950	14.950	14.950	14.950	14.950	0
2022-09-27	14.950	14.950	14.950	14.950	14.950	0
2022-09-26	14.950	14.950	14.950	14.950	14.950	337
2022-09-23	14.800	14.800	14.800	14.800	14.800	0

← NewerPage 17 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.