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 (%)
Jun 28, 2013 83.79 86.43 82.65 85.90 2,443,466 +1.62(+1.93%)
Jun 27, 2013 82.06 84.46 81.25 84.28 1,409,027 +3.46(+4.29%)
Jun 26, 2013 78.05 81.40 77.88 80.82 1,229,159 +3.51(+4.54%)
Jun 25, 2013 77.12 77.98 76.15 77.30 698,141 +1.21(+1.59%)
Jun 24, 2013 75.81 77.40 74.77 76.10 1,412,012 -0.42(-0.54%)
Jun 21, 2013 77.97 78.36 75.85 76.51 877,527 -0.93(-1.20%)
Jun 20, 2013 80.35 80.81 76.70 77.44 1,013,136 -3.77(-4.64%)
Jun 19, 2013 83.45 84.69 80.33 81.22 1,088,858 -2.23(-2.67%)
Jun 18, 2013 84.58 84.79 83.17 83.45 464,727 -1.37(-1.61%)
Jun 17, 2013 84.33 85.15 83.86 84.81 423,051 +0.48(+0.57%)
Jun 14, 2013 84.89 85.31 83.67 84.33 492,506 +0.01(+0.01%)
Jun 13, 2013 84.45 85.38 83.59 84.32 787,645 +0.12(+0.14%)
Jun 12, 2013 84.66 85.10 82.73 84.20 521,478 +0.16(+0.19%)
Jun 11, 2013 84.34 85.10 83.70 84.05 919,141 -1.62(-1.89%)
Jun 10, 2013 86.80 87.16 85.32 85.66 685,587 -0.87(-1.01%)
Jun 07, 2013 87.03 88.59 86.22 86.53 637,962 -0.29(-0.34%)
Jun 06, 2013 86.33 86.90 85.40 86.83 804,018 +0.65(+0.75%)
Jun 05, 2013 88.38 88.59 86.03 86.18 642,949 -2.41(-2.73%)
Jun 04, 2013 89.94 91.15 88.43 88.59 452,127 -1.74(-1.93%)
Jun 03, 2013 90.51 90.83 87.94 90.33 852,077 -0.07(-0.07%)
May 31, 2013 88.82 91.07 87.83 90.40 880,728 +1.32(+1.48%)
May 30, 2013 88.92 89.94 88.35 89.08 485,850 -0.04(-0.05%)
May 29, 2013 88.83 89.49 88.20 89.12 604,248 -0.23(-0.26%)
May 28, 2013 90.06 90.71 88.60 89.36 764,173 -0.03(-0.03%)
May 24, 2013 91.23 91.23 88.35 89.38 703,494 -2.15(-2.35%)
May 23, 2013 87.26 91.76 87.21 91.53 850,023 +3.39(+3.84%)
May 22, 2013 91.25 91.69 87.12 88.14 1,526,278 -3.45(-3.77%)
May 21, 2013 94.10 94.10 90.48 91.60 1,551,040 -3.40(-3.58%)
May 20, 2013 95.47 95.67 94.78 95.00 425,498 -1.12(-1.16%)
May 17, 2013 97.10 97.17 95.98 96.12 385,443 -0.67(-0.70%)
May 16, 2013 97.32 97.85 96.35 96.79 504,416 -0.39(-0.40%)
May 15, 2013 96.95 98.84 96.52 97.18 1,033,892 +1.29(+1.35%)
May 13, 2013 96.02 97.04 94.90 95.89 682,140 -0.14(-0.15%)
May 10, 2013 96.69 96.78 94.44 96.03 811,319 +0.43(+0.45%)
May 09, 2013 96.07 96.59 95.37 95.60 532,442 -0.69(-0.72%)
May 08, 2013 98.40 98.77 95.61 96.29 928,310 -2.02(-2.06%)
May 07, 2013 96.52 98.47 95.92 98.31 801,059 +2.21(+2.30%)
May 06, 2013 97.81 99.26 95.87 96.11 693,734 -2.01(-2.05%)
May 03, 2013 95.77 98.67 95.72 98.12 1,142,549 +2.40(+2.50%)
May 02, 2013 92.79 96.07 92.04 95.72 1,131,073 +2.76(+2.97%)
May 01, 2013 93.49 94.17 92.92 92.96 372,401 -0.74(-0.78%)
Apr 30, 2013 93.50 93.95 92.62 93.70 1,299,901 +0.20(+0.21%)
Apr 29, 2013 95.02 95.52 93.38 93.50 769,276 -1.12(-1.18%)
Apr 26, 2013 94.99 95.00 94.31 94.62 653,899 -0.38(-0.40%)
Apr 25, 2013 94.84 96.19 94.01 95.00 1,320,013 -1.25(-1.30%)
Apr 24, 2013 101.18 101.66 95.17 96.24 1,595,527 -5.42(-5.33%)
Apr 23, 2013 101.51 102.20 100.81 101.66 818,597 +0.55(+0.55%)
Apr 22, 2013 101.31 101.69 100.13 101.11 550,621 +0.73(+0.72%)
Apr 19, 2013 100.81 100.81 100.09 100.38 1,027,472 -0.26(-0.26%)
Apr 18, 2013 101.33 102.42 100.22 100.65 602,689 -0.54(-0.53%)
Apr 17, 2013 102.06 102.84 99.73 101.19 1,037,327 -0.96(-0.94%)
Apr 16, 2013 103.01 103.34 101.68 102.14 620,020 +0.19(+0.19%)
Apr 15, 2013 102.91 104.21 101.60 101.95 641,198 -1.31(-1.26%)
Apr 12, 2013 102.67 103.75 101.82 103.26 532,843 +0.07(+0.06%)
Apr 11, 2013 103.00 103.51 101.71 103.19 531,961 +0.12(+0.11%)
Apr 10, 2013 100.39 103.91 100.39 103.08 1,053,746 +2.82(+2.81%)
Apr 09, 2013 97.09 100.80 96.79 100.26 860,267 +3.57(+3.69%)
Apr 08, 2013 97.20 97.90 96.61 96.69 751,247 -0.44(-0.45%)
Apr 05, 2013 96.97 97.28 95.63 97.13 849,967 -0.53(-0.54%)
Apr 04, 2013 97.58 98.28 97.17 97.66 737,054 -0.40(-0.40%)
Apr 03, 2013 98.38 99.44 97.65 98.05 855,023 -0.48(-0.49%)
Apr 02, 2013 95.38 99.01 95.37 98.53 935,664 +3.78(+3.99%)
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