Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.88 39.22 38.72 38.88 2,389 -0.33(-0.85%)
Aug 30, 2010 39.29 39.44 38.82 39.21 983,227 -0.22(-0.56%)
Aug 27, 2010 39.44 39.56 38.69 39.44 1,116,871 +0.25(+0.63%)
Aug 26, 2010 39.19 39.58 38.87 39.19 251 -0.14(-0.34%)
Aug 25, 2010 38.93 39.56 38.03 39.33 1,151,670 +0.14(+0.37%)
Aug 24, 2010 39.01 39.53 38.92 39.18 981,731 -0.37(-0.94%)
Aug 23, 2010 38.58 39.72 38.52 39.56 1,789,452 -0.14(-0.36%)
Aug 20, 2010 39.48 39.74 38.96 39.70 1,031,415 +0.07(+0.18%)
Aug 19, 2010 39.29 39.65 39.02 39.63 1,414,433 +0.13(+0.32%)
Aug 18, 2010 38.74 39.63 38.51 39.50 1,131,570 +0.79(+2.03%)
Aug 17, 2010 38.51 39.06 38.38 38.71 808,348 +0.53(+1.40%)
Aug 16, 2010 37.42 38.27 36.33 38.18 1,261,453 -0.02(-0.04%)
Aug 13, 2010 38.20 38.62 38.12 38.20 568,838 +0.03(+0.08%)
Aug 12, 2010 37.86 38.36 37.62 38.16 768,822 -0.20(-0.52%)
Aug 11, 2010 38.73 38.74 38.25 38.36 766,299 -0.91(-2.33%)
Aug 10, 2010 39.21 39.48 38.90 39.28 1,154,127 -0.17(-0.44%)
Aug 09, 2010 40.03 40.03 39.40 39.45 684,341 -0.21(-0.54%)
Aug 06, 2010 39.67 39.67 39.25 39.67 1,171,690 -0.11(-0.28%)
Aug 05, 2010 39.90 39.92 39.67 39.78 553,700 -0.28(-0.69%)
Aug 04, 2010 39.91 40.10 39.69 40.06 550,431 +0.29(+0.72%)
Aug 03, 2010 39.65 39.99 39.51 39.77 819,553 -0.10(-0.24%)
Aug 02, 2010 39.34 40.07 39.21 39.87 1,231,102 +1.16(+3.00%)
Jul 30, 2010 38.71 39.02 37.43 38.71 1,305,635 +0.95(+2.51%)
Jul 29, 2010 37.46 37.84 37.00 37.76 1,507,770 +0.50(+1.34%)
Jul 28, 2010 37.15 37.40 36.91 37.26 1,354,414 +0.12(+0.32%)
Jul 27, 2010 37.10 37.42 37.04 37.14 848,580 +0.30(+0.82%)
Jul 26, 2010 36.26 36.96 36.26 36.84 861,028 +0.50(+1.38%)
Jul 23, 2010 36.02 36.43 35.76 36.34 2,021,152 +0.48(+1.35%)
Jul 22, 2010 35.83 35.90 35.42 35.85 1,073,750 +0.41(+1.14%)
Jul 21, 2010 35.92 35.98 35.25 35.45 721,830 -0.27(-0.76%)
Jul 20, 2010 35.52 35.93 35.45 35.72 691,840 -0.08(-0.22%)
Jul 19, 2010 36.03 36.22 35.59 35.80 303,501 -0.22(-0.62%)
Jul 16, 2010 36.02 36.84 35.89 36.02 547,263 -0.80(-2.16%)
Jul 15, 2010 36.80 36.97 36.46 36.81 735,275 -0.10(-0.26%)
Jul 14, 2010 36.61 37.12 36.61 36.91 500,167 +0.06(+0.15%)
Jul 13, 2010 37.04 37.31 36.84 36.85 1,293,068 +0.23(+0.63%)
Jul 12, 2010 36.19 36.65 36.11 36.62 718,892 +0.52(+1.43%)
Jul 09, 2010 36.11 36.16 35.61 36.11 630,522 +0.57(+1.61%)
Jul 08, 2010 35.87 35.87 35.25 35.53 876,339 +0.12(+0.34%)
Jul 07, 2010 35.50 35.67 35.08 35.41 814,190 +0.24(+0.68%)
Jul 06, 2010 35.18 36.09 34.87 35.17 941,945 +0.52(+1.49%)
Jul 02, 2010 34.66 34.93 34.03 34.66 840,016 +0.44(+1.28%)
Jul 01, 2010 34.35 34.40 33.44 34.22 2,010,602 -0.09(-0.26%)
Jun 30, 2010 34.92 35.14 34.24 34.31 150 -0.77(-2.20%)
Jun 29, 2010 35.82 35.83 34.90 35.08 679,684 -1.38(-3.77%)
Jun 25, 2010 36.46 36.70 35.77 36.46 438,833 +0.29(+0.81%)
Jun 24, 2010 36.14 36.48 35.69 36.16 533,290 +0.02(+0.07%)
Jun 23, 2010 36.29 36.35 35.13 36.14 1,037,301 -0.26(-0.72%)
Jun 22, 2010 37.23 37.51 36.36 36.40 620,231 -0.80(-2.16%)
Jun 21, 2010 38.02 38.22 36.87 37.20 1,312,905 -0.15(-0.40%)
Jun 18, 2010 37.35 37.62 36.92 37.35 562,208 +0.18(+0.49%)
Jun 17, 2010 37.32 37.47 36.82 37.17 555,129 -0.03(-0.09%)
Jun 16, 2010 36.78 37.46 36.70 37.20 382,389 +0.06(+0.17%)
Jun 15, 2010 37.09 37.25 36.51 37.14 792,096 +0.56(+1.52%)
Jun 14, 2010 37.00 37.35 36.51 36.58 759,871 +0.11(+0.31%)
Jun 11, 2010 35.38 36.50 35.21 36.47 928,436 +0.65(+1.82%)
Jun 10, 2010 35.12 35.87 35.12 35.82 761,774 +1.19(+3.44%)
Jun 09, 2010 34.71 35.35 34.47 34.63 786,537 +0.16(+0.46%)
Jun 08, 2010 34.14 34.67 34.02 34.47 844,583 +0.27(+0.79%)
Jun 07, 2010 34.26 34.90 34.11 34.20 1,289,043 -0.40(-1.15%)
Jun 04, 2010 34.59 35.00 34.12 34.59 1,847,703 -0.36(-1.02%)
Jun 03, 2010 34.67 35.28 34.34 34.95 1,077,166 +0.34(+0.99%)
Jun 02, 2010 33.74 34.61 33.35 34.61 1,140,195 +1.27(+3.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback