Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.794 3.796 3.752 3.768 714,052 -0.02(-0.49%)
May 27, 2004 3.774 3.799 3.754 3.787 810,145 +0.01(+0.35%)
May 26, 2004 3.731 3.789 3.731 3.774 1,918,445 +0.01(+0.37%)
May 25, 2004 3.668 3.762 3.668 3.760 2,480,191 +0.09(+2.51%)
May 24, 2004 3.878 3.879 3.668 3.668 3,093,592 -0.27(-6.84%)
May 21, 2004 3.989 3.989 3.919 3.937 479,706 -0.01(-0.16%)
May 20, 2004 3.950 3.984 3.933 3.943 1,965,542 -0.01(-0.38%)
May 19, 2004 3.965 4.014 3.943 3.958 1,562,178 +0.06(+1.46%)
May 18, 2004 3.860 3.977 3.860 3.901 1,536,731 +0.05(+1.37%)
May 17, 2004 3.979 3.979 3.829 3.848 1,941,613 -0.13(-3.20%)
May 14, 2004 3.642 4.037 3.642 3.976 3,631,410 +0.32(+8.89%)
May 13, 2004 3.647 3.677 3.625 3.651 793,433 +0.01(+0.19%)
May 12, 2004 3.737 3.737 3.577 3.644 1,626,367 -0.07(-1.91%)
May 11, 2004 3.667 3.723 3.667 3.715 1,813,236 +0.06(+1.56%)
May 10, 2004 3.790 3.795 3.642 3.658 1,565,217 -0.16(-4.29%)
May 07, 2004 3.781 3.826 3.780 3.822 963,590 -0.00(-0.07%)
May 06, 2004 3.813 3.830 3.761 3.825 1,551,923 -0.03(-0.71%)
May 05, 2004 3.883 3.929 3.850 3.852 848,506 -0.02(-0.45%)
May 04, 2004 3.849 3.883 3.844 3.869 524,524 +0.04(+0.99%)
May 03, 2004 3.832 3.907 3.818 3.832 1,145,901 -0.01(-0.14%)
Apr 30, 2004 3.883 3.906 3.807 3.837 925,988 -0.03(-0.86%)
Apr 29, 2004 3.961 3.986 3.803 3.870 2,529,947 -0.10(-2.61%)
Apr 28, 2004 4.118 4.118 3.966 3.974 1,132,987 -0.14(-3.39%)
Apr 27, 2004 4.162 4.191 4.106 4.113 554,529 -0.03(-0.64%)
Apr 26, 2004 4.215 4.222 4.124 4.140 740,259 -0.06(-1.46%)
Apr 23, 2004 4.195 4.206 4.162 4.201 800,649 +0.01(+0.25%)
Apr 22, 2004 4.156 4.198 4.106 4.191 2,016,817 +0.04(+0.85%)
Apr 21, 2004 4.191 4.195 4.138 4.156 693,921 -0.04(-0.94%)
Apr 20, 2004 4.201 4.237 4.191 4.195 658,599 -0.01(-0.17%)
Apr 19, 2004 4.251 4.251 4.155 4.202 1,003,850 -0.04(-0.95%)
Apr 16, 2004 4.243 4.263 4.241 4.242 460,335 +0.00(+0.00%)
Apr 15, 2004 4.277 4.299 4.242 4.242 1,067,659 -0.01(-0.29%)
Apr 14, 2004 4.254 4.318 4.206 4.255 948,777 +0.01(+0.33%)
Apr 13, 2004 4.300 4.344 4.225 4.241 892,944 -0.04(-1.02%)
Apr 12, 2004 4.290 4.300 4.279 4.285 151,925 +0.00(+0.08%)
Apr 08, 2004 4.300 4.300 4.278 4.281 168,637 -0.01(-0.35%)
Apr 07, 2004 4.293 4.300 4.232 4.296 588,713 +0.01(+0.27%)
Apr 06, 2004 4.401 4.401 4.239 4.285 1,793,486 -0.12(-2.65%)
Apr 05, 2004 4.436 4.463 4.397 4.401 338,794 -0.05(-1.08%)
Apr 02, 2004 4.426 4.491 4.423 4.450 1,609,275 +0.06(+1.34%)
Apr 01, 2004 4.311 4.443 4.311 4.391 949,537 +0.07(+1.54%)
Mar 31, 2004 4.292 4.343 4.267 4.324 965,109 +0.02(+0.45%)
Mar 30, 2004 4.256 4.339 4.250 4.305 1,036,894 +0.06(+1.41%)
Mar 29, 2004 4.239 4.256 4.221 4.245 682,907 +0.01(+0.35%)
Mar 26, 2004 4.220 4.258 4.210 4.230 1,072,977 -0.00(-0.06%)
Mar 25, 2004 4.226 4.239 4.213 4.233 1,232,499 +0.01(+0.17%)
Mar 24, 2004 4.233 4.244 4.213 4.226 1,039,553 -0.00(-0.02%)
Mar 23, 2004 4.226 4.244 4.224 4.227 1,787,408 +0.01(+0.15%)
Mar 22, 2004 4.191 4.220 4.156 4.220 1,164,132 -0.01(-0.33%)
Mar 19, 2004 4.235 4.260 4.227 4.235 967,388 -0.02(-0.52%)
Mar 18, 2004 4.207 4.270 4.187 4.256 1,923,762 +0.03(+0.64%)
Mar 17, 2004 4.125 4.237 4.125 4.229 1,216,547 +0.10(+2.47%)
Mar 16, 2004 4.001 4.145 4.001 4.127 1,910,848 +0.13(+3.18%)
Mar 15, 2004 4.002 4.124 4.000 4.000 966,249 -0.07(-1.66%)
Mar 12, 2004 4.059 4.072 4.027 4.068 846,987 +0.05(+1.31%)
Mar 11, 2004 4.130 4.146 4.011 4.015 1,096,905 -0.14(-3.30%)
Mar 10, 2004 4.256 4.263 4.141 4.152 491,480 -0.08(-1.95%)
Mar 09, 2004 4.254 4.300 4.205 4.235 1,164,512 -0.01(-0.25%)
Mar 08, 2004 4.341 4.341 4.200 4.245 1,481,278 -0.12(-2.70%)
Mar 05, 2004 4.328 4.455 4.328 4.363 2,648,449 +0.04(+0.83%)
Mar 04, 2004 4.186 4.345 4.182 4.327 2,185,455 +0.16(+3.85%)
Mar 03, 2004 4.160 4.247 4.151 4.166 4,704,387 +0.01(+0.15%)
Mar 02, 2004 4.210 4.213 4.152 4.160 2,444,108 -0.07(-1.70%)
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