Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexichem Sab DE Cv (OP: MXCHF )

1.550 UNCHANGED
Last Price Updated: 10:43 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.820 2.820 2.820 25 +0.00(+0.00%)
Apr 27, 2021 2.820 2.820 2.820 0 -0.03(-1.07%)
Apr 22, 2021 2.850 2.850 2.850 0 +0.10(+3.64%)
Apr 21, 2021 2.750 2.750 2.750 2.750 2,000 +0.02(+0.82%)
Apr 06, 2021 2.728 2.728 2.728 0 +0.00(+0.00%)
Mar 30, 2021 2.728 2.728 2.728 0 +0.06(+2.15%)
Mar 26, 2021 2.670 2.670 2.670 0 -0.01(-0.42%)
Mar 24, 2021 2.681 2.681 2.681 0 +0.00(+0.00%)
Mar 23, 2021 2.681 2.681 2.681 2.681 45,457 -0.01(-0.32%)
Mar 22, 2021 2.690 2.690 2.690 75 +0.00(+0.00%)
Mar 19, 2021 2.680 2.690 2.680 2.690 300 +0.05(+1.89%)
Mar 16, 2021 2.640 2.640 2.640 0 +0.09(+3.53%)
Mar 12, 2021 2.550 2.550 2.550 0 -0.02(-0.90%)
Mar 11, 2021 2.573 2.573 2.573 4,354 +0.00(+0.00%)
Mar 10, 2021 2.573 2.573 2.573 2.573 18,656 +0.05(+2.09%)
Mar 09, 2021 2.520 2.520 2.520 2.520 8,549 +0.04(+1.63%)
Mar 08, 2021 2.475 2.480 2.475 2.480 43,344 +0.03(+1.22%)
Mar 05, 2021 2.410 2.450 2.410 2.450 2,500 +0.13(+5.60%)
Mar 04, 2021 2.441 2.441 2.270 2.320 197,723 -0.08(-3.33%)
Mar 03, 2021 2.400 2.420 2.400 2.400 11,017 -0.02(-0.73%)
Mar 02, 2021 2.418 2.418 2.418 2.418 221,775 +0.07(+2.88%)
Mar 01, 2021 2.350 2.350 2.350 2.350 1,755 +0.06(+2.58%)
Feb 26, 2021 2.291 2.291 2.291 2.291 10,000 +0.05(+2.30%)
Feb 24, 2021 2.240 2.240 2.240 0 +0.12(+5.87%)
Feb 22, 2021 2.115 2.115 2.115 0 -0.09(-4.28%)
Feb 19, 2021 2.216 2.216 2.210 2.210 800 -0.01(-0.67%)
Feb 18, 2021 2.203 2.228 2.203 2.225 60,341 -0.01(-0.53%)
Feb 16, 2021 2.237 2.237 2.237 0 +0.01(+0.50%)
Feb 12, 2021 2.225 2.225 2.225 10 +0.00(+0.00%)
Feb 11, 2021 2.220 2.232 2.216 2.225 61,309 -0.16(-6.88%)
Feb 04, 2021 2.390 2.390 2.390 0 +0.04(+1.70%)
Feb 02, 2021 2.350 2.350 2.350 0 +0.05(+2.17%)
Jan 29, 2021 2.300 2.300 2.300 0 -0.02(-0.86%)
Jan 28, 2021 2.320 2.320 2.320 75 +0.00(+0.00%)
Jan 22, 2021 2.320 2.320 2.320 0 -0.18(-7.20%)
Jan 20, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 14, 2021 2.500 2.500 2.500 0 +0.14(+5.93%)
Jan 13, 2021 2.430 2.430 2.360 2.360 4,075 -0.25(-9.58%)
Jan 08, 2021 2.610 2.610 2.610 0 +0.31(+13.48%)
Jan 07, 2021 2.300 2.300 2.300 2.300 250 -0.12(-4.96%)
Jan 06, 2021 2.420 2.420 2.420 2.420 3,000 +0.06(+2.54%)
Jan 04, 2021 2.360 2.360 2.360 0 +0.00(+0.00%)
Dec 31, 2020 2.360 2.360 2.360 0 +0.07(+3.06%)
Dec 29, 2020 2.290 2.290 2.290 0 +0.19(+9.05%)
Dec 23, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 21, 2020 2.100 2.100 2.100 0 -0.14(-6.25%)
Dec 15, 2020 2.240 2.240 2.240 0 +0.05(+2.28%)
Dec 09, 2020 2.190 2.190 2.190 0 +0.00(+0.00%)
Dec 07, 2020 2.190 2.190 2.190 0 +0.00(+0.00%)
Dec 04, 2020 2.190 2.190 2.190 2.190 5,000 +0.04(+1.86%)
Dec 03, 2020 2.150 2.150 2.150 2.150 5,310 +0.09(+4.37%)
Nov 30, 2020 2.060 2.060 2.060 0 +0.01(+0.49%)
Nov 27, 2020 2.050 2.050 2.050 2.050 5,400 -0.15(-6.82%)
Nov 25, 2020 2.200 2.200 2.200 2.200 2,300 +0.41(+22.90%)
Nov 18, 2020 1.790 1.790 1.790 0 +0.14(+8.49%)
Nov 11, 2020 1.650 1.650 1.650 0 -0.16(-8.84%)
Nov 10, 2020 1.810 1.810 1.810 1.810 1,500 -0.10(-5.24%)
Nov 09, 2020 1.950 2.060 1.910 1.910 7,004 +0.16(+9.14%)
Nov 03, 2020 1.750 1.750 1.750 0 +0.03(+1.74%)
Oct 29, 2020 1.720 1.720 1.720 0 -0.02(-1.15%)
Oct 28, 2020 1.890 1.890 1.740 1.740 7,000 -0.20(-10.31%)
Oct 19, 2020 1.940 1.940 1.940 0 +0.08(+4.30%)
Oct 09, 2020 1.860 1.860 1.860 0 +0.03(+1.64%)
Oct 08, 2020 1.830 1.830 1.830 1.830 300 +0.13(+7.48%)
Sep 30, 2020 1.703 1.703 1.703 0 +0.08(+5.09%)
Sep 23, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Sep 03, 2020 1.620 1.620 1.620 0 -0.07(-4.14%)
Aug 28, 2020 1.690 1.690 1.690 0 +0.04(+2.74%)
Aug 24, 2020 1.645 1.645 1.645 0 -0.04(-2.66%)
Aug 20, 2020 1.690 1.690 1.690 0 +0.00(+0.00%)
Aug 19, 2020 1.690 1.690 1.690 1.690 2,000 -0.00(-0.08%)
Aug 14, 2020 1.691 1.691 1.691 0 +0.03(+1.89%)
Aug 10, 2020 1.660 1.660 1.660 0 +0.01(+0.61%)
Aug 07, 2020 1.650 1.650 1.650 1.650 2,700 +0.16(+10.75%)
Jul 31, 2020 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 28, 2020 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 20, 2020 1.490 1.490 1.490 0 -0.05(-3.25%)
Jul 17, 2020 1.540 1.540 1.540 1.540 1,000 -0.01(-0.65%)
Jul 16, 2020 1.550 1.550 1.550 1.550 799 +0.02(+1.31%)
Jul 15, 2020 1.530 1.530 1.530 1.530 1,500 +0.02(+1.32%)
Jul 14, 2020 1.510 1.510 1.510 1.510 1,500 -0.04(-2.58%)
Jul 13, 2020 1.480 1.550 1.480 1.550 1,140 +0.10(+6.75%)
Jul 08, 2020 1.452 1.452 1.452 0 -0.02(-1.22%)
Jul 02, 2020 1.470 1.470 1.470 0 +0.00(+0.00%)
Jul 01, 2020 1.470 1.470 1.470 30 +0.00(+0.00%)
Jun 30, 2020 1.470 1.470 1.470 1.470 2,000 +0.00(+0.00%)
Jun 29, 2020 1.490 1.490 1.470 1.470 5,500 -0.21(-12.50%)
Jun 23, 2020 1.680 1.680 1.680 0 +0.15(+9.80%)
Jun 18, 2020 1.530 1.530 1.530 0 -0.08(-4.97%)
Jun 17, 2020 1.610 1.610 1.610 1.610 3,000 +0.18(+12.59%)
Jun 12, 2020 1.430 1.430 1.430 0 -0.12(-7.74%)
Jun 11, 2020 1.550 1.550 1.550 1.550 100 -0.12(-7.46%)
Jun 10, 2020 1.675 1.675 1.675 7 +0.00(+0.00%)
Jun 08, 2020 1.675 1.675 1.675 0 +0.05(+3.40%)
Jun 05, 2020 1.620 1.640 1.620 1.620 3,000 +0.05(+3.18%)
Jun 04, 2020 1.570 1.570 1.570 1.570 2,650 +0.02(+1.29%)
Jun 03, 2020 1.610 1.610 1.550 1.550 2,500 +0.08(+5.44%)
May 29, 2020 1.470 1.470 1.470 0 +0.10(+7.20%)
May 27, 2020 1.371 1.371 1.371 0 +0.00(+0.09%)
May 26, 2020 1.370 1.370 1.370 1.370 6,000 +0.03(+2.24%)
May 22, 2020 1.350 1.350 1.340 1.340 8,300 +0.03(+2.29%)
May 21, 2020 1.310 1.310 1.310 1.310 1,000 -0.01(-1.06%)
May 20, 2020 1.420 1.420 1.324 1.324 7,800 -0.03(-1.93%)
May 19, 2020 1.335 1.450 1.335 1.350 40,000 +0.00(+0.00%)
May 07, 2020 1.350 1.350 1.350 0 +0.02(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.