Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.79 +0.54 (+0.41%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 29.94 30.22 29.00 29.24 2,134,367 -0.31(-1.04%)
Jul 30, 2007 28.59 29.83 28.59 29.55 2,504,879 +1.11(+3.92%)
Jul 27, 2007 28.65 28.86 27.68 28.43 2,871,527 -0.25(-0.88%)
Jul 26, 2007 29.11 29.23 27.80 28.69 2,083,791 -1.15(-3.84%)
Jul 25, 2007 30.37 30.53 29.47 29.83 1,841,975 -0.02(-0.08%)
Jul 24, 2007 30.24 30.31 29.75 29.86 1,365,434 -0.62(-2.05%)
Jul 23, 2007 30.25 30.59 30.01 30.48 1,008,788 +0.42(+1.39%)
Jul 20, 2007 30.45 30.45 30.01 30.06 1,005,496 -0.35(-1.14%)
Jul 19, 2007 30.20 30.61 30.01 30.41 883,449 +0.21(+0.68%)
Jul 18, 2007 29.86 30.20 29.68 30.20 1,496,091 -0.05(-0.16%)
Jul 17, 2007 31.28 31.44 30.21 30.25 1,574,586 -0.97(-3.11%)
Jul 16, 2007 31.13 31.36 30.68 31.22 1,096,525 +0.19(+0.61%)
Jul 13, 2007 31.44 31.48 30.78 31.03 980,302 -0.14(-0.46%)
Jul 12, 2007 30.59 31.22 30.52 31.18 1,263,011 +0.92(+3.05%)
Jul 11, 2007 30.29 30.53 30.01 30.25 1,301,372 -0.14(-0.47%)
Jul 10, 2007 31.20 31.24 30.26 30.39 791,154 -0.89(-2.85%)
Jul 09, 2007 31.93 31.93 31.13 31.29 798,244 +0.23(+0.74%)
Jul 06, 2007 31.51 31.51 30.95 31.06 1,067,786 -0.45(-1.43%)
Jul 05, 2007 31.44 31.70 31.14 31.51 1,154,510 +0.08(+0.25%)
Jul 03, 2007 31.59 31.91 31.34 31.43 674,551 -0.20(-0.62%)
Jul 02, 2007 31.06 31.74 31.03 31.63 862,559 +0.57(+1.83%)
Jun 29, 2007 31.38 31.52 30.69 31.06 994,608 -0.30(-0.96%)
Jun 28, 2007 30.56 31.48 30.48 31.36 1,176,666 +0.89(+2.93%)
Jun 27, 2007 30.59 30.82 30.13 30.46 977,263 -0.43(-1.38%)
Jun 26, 2007 31.03 31.20 30.61 30.89 877,752 -0.19(-0.61%)
Jun 25, 2007 31.08 31.33 30.66 31.08 764,694 -0.19(-0.61%)
Jun 22, 2007 31.27 31.57 31.06 31.27 648,470 +0.01(+0.03%)
Jun 21, 2007 31.40 31.46 31.00 31.26 1,378,854 -0.13(-0.43%)
Jun 20, 2007 32.38 32.48 31.32 31.40 2,025,299 -0.60(-1.88%)
Jun 19, 2007 31.87 32.32 31.48 32.00 1,015,118 +0.13(+0.40%)
Jun 18, 2007 31.43 32.04 31.43 31.87 1,384,172 +0.79(+2.54%)
Jun 15, 2007 31.08 31.50 30.90 31.08 931,432 +0.07(+0.23%)
Jun 14, 2007 31.00 31.41 30.91 31.01 933,711 +0.13(+0.41%)
Jun 13, 2007 30.72 31.18 30.65 30.88 889,526 +0.29(+0.96%)
Jun 12, 2007 30.77 31.11 30.20 30.59 733,675 -0.29(-0.95%)
Jun 11, 2007 30.69 31.07 30.62 30.88 534,019 +0.20(+0.64%)
Jun 08, 2007 30.18 30.75 30.16 30.69 671,259 +0.36(+1.17%)
Jun 07, 2007 31.04 31.13 30.04 30.33 1,245,539 -0.68(-2.19%)
Jun 06, 2007 31.21 31.57 30.91 31.01 918,645 -0.74(-2.34%)
Jun 05, 2007 31.86 32.04 31.02 31.75 1,151,852 -0.11(-0.35%)
Jun 04, 2007 31.67 32.17 31.59 31.86 706,202 -0.08(-0.25%)
Jun 01, 2007 31.79 32.32 31.51 31.94 1,575,598 +0.47(+1.51%)
May 31, 2007 31.59 32.59 31.32 31.47 1,857,565 +20.96(+199.50%)
May 30, 2007 10.11 10.53 10.04 10.51 1,472,542 +0.26(+2.54%)
May 29, 2007 10.31 10.51 10.20 10.25 1,692,075 +0.01(+0.08%)
May 25, 2007 10.18 10.28 10.12 10.24 722,787 +0.14(+1.42%)
May 24, 2007 10.40 10.44 10.04 10.10 1,729,031 -0.32(-3.11%)
May 23, 2007 10.41 10.59 10.36 10.42 959,526 +0.02(+0.17%)
May 22, 2007 10.46 10.47 10.37 10.40 820,780 -0.04(-0.43%)
May 21, 2007 10.40 10.50 10.39 10.45 882,689 +0.05(+0.50%)
May 18, 2007 10.34 10.40 10.30 10.40 1,084,751 +0.10(+0.95%)
May 17, 2007 10.20 10.33 9.978 10.30 1,572,053 +0.10(+0.96%)
May 16, 2007 9.961 10.22 9.919 10.20 1,224,637 +0.33(+3.38%)
May 15, 2007 9.883 9.993 9.843 9.865 722,521 -0.02(-0.18%)
May 14, 2007 9.812 9.895 9.771 9.883 834,833 +0.06(+0.61%)
May 11, 2007 9.715 9.939 9.715 9.823 925,608 +0.10(+1.02%)
May 10, 2007 10.00 9.996 9.713 9.724 1,356,376 -0.33(-3.28%)
May 09, 2007 9.882 10.08 9.882 10.05 1,448,234 +0.17(+1.74%)
May 08, 2007 9.917 9.924 9.755 9.882 1,239,715 -0.10(-1.01%)
May 07, 2007 10.01 10.04 9.900 9.983 1,107,160 +0.02(+0.20%)
May 04, 2007 9.901 9.979 9.830 9.963 2,175,579 +0.16(+1.59%)
May 03, 2007 9.741 9.851 9.651 9.807 1,575,852 +0.09(+0.95%)
May 02, 2007 9.676 9.749 9.625 9.714 1,589,905 +0.03(+0.27%)
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