Grupo Mexicano de Desarrollo S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 13.570 | 13.570 | 13.570 | 13.570 | 13.570 | 0 |
| 2022-01-05 | 13.570 | 13.570 | 13.570 | 13.570 | 13.570 | 572,079 |
| 2022-01-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-01-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-12-31 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 440 |
| 2021-12-30 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2021-12-29 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2021-12-28 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2021-12-27 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2021-12-24 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 200 |
| 2021-12-23 | 12.400 | 13.000 | 12.400 | 13.000 | 13.000 | 4,044 |
| 2021-12-22 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 536 |
| 2021-12-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-12-20 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-12-17 | 11.450 | 12.000 | 11.450 | 12.000 | 12.000 | 701 |
| 2021-12-16 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 0 |
| 2021-12-15 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 0 |
| 2021-12-14 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 979 |
| 2021-12-13 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 0 |
| 2021-12-10 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 0 |
| 2021-12-09 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 0 |
| 2021-12-08 | 11.890 | 11.890 | 11.890 | 11.890 | 11.890 | 1,422 |
| 2021-12-07 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-12-06 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-12-03 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 655 |
| 2021-12-02 | 11.850 | 11.850 | 11.750 | 11.750 | 11.750 | 623 |
| 2021-12-01 | 11.000 | 11.750 | 11.000 | 11.750 | 11.750 | 3,066 |
| 2021-11-30 | 11.450 | 11.450 | 10.770 | 10.770 | 10.770 | 3,604 |
| 2021-11-29 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-11-26 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-11-25 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-11-24 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-11-23 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-11-22 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 0 |
| 2021-11-19 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 767 |
| 2021-11-18 | 11.300 | 12.000 | 11.300 | 12.000 | 12.000 | 4,276 |
| 2021-11-17 | 11.980 | 11.980 | 11.000 | 11.000 | 11.000 | 69,684 |
| 2021-11-16 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2021-11-12 | 11.980 | 11.990 | 11.980 | 11.990 | 11.990 | 2,511 |
| 2021-11-11 | 11.990 | 11.990 | 11.630 | 11.980 | 11.980 | 7,099 |
| 2021-11-10 | 11.980 | 11.990 | 11.980 | 11.990 | 11.990 | 2,881 |
| 2021-11-09 | 11.700 | 11.990 | 11.360 | 11.990 | 11.990 | 2,700 |
| 2021-11-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-04 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-11-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-10-29 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-10-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-10-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 124 |
| 2021-10-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 380 |
| 2021-10-25 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 0 |
| 2021-10-22 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 0 |
| 2021-10-21 | 12.000 | 12.000 | 11.790 | 11.790 | 11.790 | 3,738 |
| 2021-10-20 | 11.990 | 12.000 | 11.630 | 12.000 | 12.000 | 2,007 |
| 2021-10-19 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2021-10-18 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 0 |
| 2021-10-15 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 1,100 |
| 2021-10-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
← NewerPage 21 of 21 · 1,259 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.