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

Mexichem Sab DE Cv (OP: MXCHF )

1.750 UNCHANGED
Last Price Updated: 3:45 PM EDT, May 14, 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, 2014 3.750 3.750 3.750 3.750 0 -0.01(-0.27%)
Apr 23, 2014 3.760 3.760 3.760 0 +0.21(+5.92%)
Apr 02, 2014 3.550 3.550 3.550 0 +0.01(+0.23%)
Apr 01, 2014 3.610 3.610 3.542 3.542 7,786 +0.14(+4.18%)
Mar 27, 2014 3.400 3.400 3.400 3.400 0 +0.02(+0.59%)
Mar 24, 2014 3.380 3.380 3.380 3.380 0 +0.12(+3.68%)
Mar 19, 2014 3.260 3.260 3.260 3.260 0 +0.06(+1.87%)
Mar 18, 2014 3.200 3.200 3.200 3.200 100 +0.04(+1.27%)
Mar 17, 2014 3.160 3.160 3.160 3.160 14,000 -0.12(-3.66%)
Mar 12, 2014 3.280 3.280 3.280 0 +0.09(+2.82%)
Mar 11, 2014 3.190 3.190 3.190 3.190 1,786 +0.06(+1.92%)
Mar 10, 2014 3.150 3.150 3.130 3.130 14,900 -0.16(-4.86%)
Mar 04, 2014 3.290 3.290 3.290 0 +0.05(+1.54%)
Feb 28, 2014 3.240 3.240 3.240 0 +0.05(+1.57%)
Feb 26, 2014 3.190 3.190 3.190 0 -0.33(-9.38%)
Feb 20, 2014 3.520 3.520 3.520 0 +0.02(+0.57%)
Feb 19, 2014 3.500 3.500 3.500 3.500 100 -0.19(-5.14%)
Feb 18, 2014 3.689 3.689 3.689 3.689 50,000 +0.05(+1.36%)
Feb 13, 2014 3.640 3.640 3.640 0 +0.14(+4.00%)
Feb 10, 2014 3.500 3.500 3.500 3.500 21,500 -0.07(-1.96%)
Feb 07, 2014 3.570 3.570 3.570 3.570 0 +0.10(+2.96%)
Feb 04, 2014 3.467 3.467 3.467 0 +0.02(+0.51%)
Feb 03, 2014 3.540 3.540 3.450 3.450 4,218 -0.06(-1.71%)
Jan 31, 2014 3.620 3.620 3.470 3.510 0 -0.12(-3.35%)
Jan 30, 2014 3.633 3.633 3.632 3.632 50,000 -0.07(-1.84%)
Jan 28, 2014 3.700 3.700 3.700 3.700 0 -0.01(-0.18%)
Jan 27, 2014 3.710 3.710 3.700 3.707 200,300 -0.02(-0.63%)
Jan 24, 2014 3.730 3.730 3.730 3.730 0 -0.17(-4.36%)
Jan 21, 2014 3.900 3.900 3.900 0 -0.12(-2.99%)
Jan 17, 2014 4.020 4.020 4.020 0 -0.08(-1.95%)
Jan 16, 2014 4.110 4.110 4.080 4.100 37,400 -0.06(-1.40%)
Jan 15, 2014 4.158 4.158 4.158 4.158 12,016 -0.03(-0.76%)
Jan 14, 2014 4.190 4.195 4.190 4.190 10,916 +0.00(+0.08%)
Jan 13, 2014 4.340 4.340 4.187 4.187 12,700 -0.02(-0.55%)
Jan 09, 2014 4.210 4.210 4.210 4.210 0 +0.10(+2.53%)
Jan 07, 2014 4.106 4.106 4.106 0 +0.09(+2.14%)
Jan 06, 2014 4.107 4.107 4.020 4.020 3,400 -0.03(-0.74%)
Jan 03, 2014 4.050 4.050 4.050 4.050 0 -0.22(-5.15%)
Dec 26, 2013 4.270 4.270 4.270 0 -0.09(-2.06%)
Dec 24, 2013 4.300 4.360 4.300 4.360 6,400 -0.05(-1.13%)
Dec 20, 2013 4.410 4.410 4.410 0 +0.07(+1.50%)
Dec 18, 2013 4.345 4.345 4.345 0 -0.04(-0.81%)
Dec 12, 2013 4.380 4.380 4.380 0 -0.18(-3.95%)
Dec 05, 2013 4.560 4.560 4.560 4.560 0 +0.28(+6.54%)
Dec 03, 2013 4.280 4.280 4.280 0 +0.09(+2.15%)
Nov 29, 2013 4.190 4.190 4.190 4.190 0 -0.07(-1.64%)
Nov 18, 2013 4.260 4.260 4.260 0 -0.01(-0.23%)
Nov 15, 2013 4.150 4.270 4.150 4.270 200 +0.43(+11.20%)
Nov 08, 2013 3.840 3.840 3.840 0 -0.07(-1.79%)
Nov 06, 2013 3.910 3.910 3.910 0 -0.09(-2.25%)
Nov 05, 2013 4.150 4.150 4.000 4.000 8,311 -0.15(-3.61%)
Oct 29, 2013 4.150 4.150 4.150 0 -0.07(-1.66%)
Oct 24, 2013 4.220 4.220 4.220 0 +0.01(+0.24%)
Oct 23, 2013 4.210 4.210 4.210 4.210 100 -0.03(-0.71%)
Oct 21, 2013 4.240 4.240 4.240 0 +0.01(+0.24%)
Oct 16, 2013 4.230 4.230 4.230 0 +0.13(+3.17%)
Oct 15, 2013 4.120 4.120 4.100 4.100 211 -0.34(-7.66%)
Oct 04, 2013 4.440 4.440 4.440 0 +0.11(+2.54%)
Oct 03, 2013 4.330 4.330 4.330 4.330 300 -0.33(-7.08%)
Sep 26, 2013 4.660 4.660 4.660 0 -0.11(-2.31%)
Sep 19, 2013 4.770 4.770 4.770 4.770 0 -0.03(-0.63%)
Sep 18, 2013 4.650 4.890 4.600 4.800 3,086 +0.28(+6.19%)
Sep 12, 2013 4.520 4.520 4.520 0 +0.24(+5.61%)
Sep 03, 2013 4.280 4.280 4.280 0 +0.14(+3.38%)
Aug 28, 2013 4.140 4.140 4.140 0 -0.06(-1.43%)
Aug 27, 2013 4.220 4.220 4.200 4.200 1,900 -0.35(-7.69%)
Aug 23, 2013 4.550 4.550 4.550 4.550 0 -0.19(-4.01%)
Aug 19, 2013 4.740 4.740 4.740 0 -0.23(-4.63%)
Aug 13, 2013 4.970 4.970 4.970 0 +0.12(+2.47%)
Aug 12, 2013 5.180 5.260 4.850 4.850 970 -0.23(-4.53%)
Aug 08, 2013 5.080 5.080 5.080 0 +0.13(+2.63%)
Aug 06, 2013 4.950 4.950 4.950 0 -0.02(-0.40%)
Aug 05, 2013 4.970 4.970 4.970 4.970 4,000 +0.04(+0.75%)
Aug 02, 2013 4.933 4.933 4.933 4.933 204,000 +0.40(+8.90%)
Jul 31, 2013 4.530 4.530 4.530 0 +0.03(+0.67%)
Jul 29, 2013 4.500 4.500 4.500 0 -0.13(-2.81%)
Jul 26, 2013 4.600 4.630 4.600 4.630 394 +0.09(+1.98%)
Jul 25, 2013 4.540 4.540 4.540 4.540 24,500 +0.02(+0.53%)
Jul 24, 2013 4.516 4.516 4.516 4.516 22,000 +0.21(+4.79%)
Jul 19, 2013 4.309 4.309 4.309 4.309 0 +0.10(+2.36%)
Jul 15, 2013 4.210 4.210 4.210 4.210 0 +0.09(+2.18%)
Jul 10, 2013 4.120 4.120 4.120 0 -0.25(-5.72%)
Jul 03, 2013 4.370 4.370 4.370 4.370 0 +0.08(+1.86%)
Jul 01, 2013 4.290 4.290 4.290 0 +0.35(+8.88%)
Jun 25, 2013 3.940 3.940 3.940 3.940 0 +0.08(+2.07%)
Jun 20, 2013 3.860 3.860 3.860 3.860 0 -0.18(-4.46%)
Jun 19, 2013 4.120 4.120 4.040 4.040 315 -0.12(-2.88%)
Jun 12, 2013 4.160 4.160 4.160 0 -0.34(-7.56%)
May 31, 2013 4.500 4.500 4.500 4.500 0 -0.01(-0.24%)
May 30, 2013 4.530 4.530 4.500 4.511 13,993 +0.06(+1.37%)
May 29, 2013 4.450 4.450 4.450 4.450 1,878 -0.09(-1.98%)
May 28, 2013 4.540 4.540 4.540 4.540 15,000 +0.05(+1.11%)
May 23, 2013 4.490 4.490 4.490 0 +0.15(+3.46%)
May 21, 2013 4.340 4.340 4.340 0 -0.09(-2.03%)
May 20, 2013 4.590 4.590 4.430 4.430 13,986 -0.23(-4.94%)
May 17, 2013 4.720 4.720 4.660 4.660 600 -0.31(-6.14%)
May 13, 2013 4.965 4.965 4.965 0 +0.01(+0.10%)
May 10, 2013 4.960 4.960 4.960 4.960 2,346 -0.14(-2.75%)
May 08, 2013 5.100 5.100 5.100 0 +0.14(+2.82%)
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.