U.S. Markets closed

Ford Motor Company (F.MX)


Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
203.10+1.10 (+0.54%)
At close: 2:56PM CDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017200.32203.10200.32203.10203.10550
May 25, 2017202.00202.00199.00202.00202.00773
May 24, 2017203.00203.00203.00203.00203.00245
May 23, 2017210.19210.19210.19210.19210.1996
May 22, 2017206.07210.19206.07210.19210.191,080
May 19, 2017204.00204.00202.80202.80202.8018,663
May 18, 2017205.00205.00204.18204.90204.9012,463
May 17, 2017200.91200.91200.91200.91200.911
May 16, 2017200.90204.50200.90200.91200.91221
May 15, 2017205.00205.00205.00205.00205.003,102
May 12, 2017210.00210.00210.00210.00210.00-
May 11, 2017210.00210.00210.00210.00210.0037
May 10, 2017211.00211.00211.00210.00210.001
May 09, 2017210.00210.00210.00210.00210.00-
May 08, 2017210.00210.00210.00210.00210.00-
May 05, 2017210.00210.00210.00210.00210.001
May 04, 2017210.00210.00210.00210.00210.00-
May 03, 2017210.00210.00210.00210.00210.00116
May 02, 2017217.00217.00217.00217.00217.00-
Apr 28, 2017217.00217.00217.00217.00217.00238
Apr 27, 2017218.00219.00218.00218.99218.99696
Apr 26, 2017217.50217.50217.50217.50217.50-
Apr 25, 2017217.25217.50217.25217.50217.504,790
Apr 24, 2017214.35214.35214.30214.30214.303,359
Apr 21, 2017213.40213.40213.40213.40213.40292
Apr 20, 2017212.00212.00212.00212.00212.00-
Apr 19, 2017212.00212.00212.00212.00212.00105
Apr 18, 2017209.34209.34209.34210.00210.001
Apr 17, 2017210.01210.01210.00210.00210.001,012
Apr 12, 2017210.00210.00210.00210.01210.014
Apr 11, 2017210.01210.01210.01210.01210.01100
Apr 10, 2017210.00210.00210.00214.00214.001
Apr 07, 2017214.00214.00214.00214.00214.00-
Apr 06, 2017214.00214.00214.00214.00214.00-
Apr 05, 2017214.00214.00214.00214.00214.0010
Apr 04, 2017214.00214.29214.00218.00218.004
Apr 03, 2017218.00218.00218.00218.00218.00-
Mar 31, 2017218.80218.80218.51218.00218.003
Mar 30, 2017217.95219.10217.95218.00218.0026,101
Mar 29, 2017221.00221.00221.00221.00221.00200
Mar 28, 2017222.00222.00222.00222.00222.001,672
Mar 27, 2017220.00220.00220.00220.00220.0046
Mar 24, 2017220.00220.00220.00220.00220.0041
Mar 23, 2017220.00220.00220.00220.00220.00102
Mar 22, 2017223.94223.94222.00222.00222.00124
Mar 21, 2017244.00244.00220.01220.01220.01150
Mar 17, 2017244.00244.00244.00244.00244.002
Mar 16, 2017244.00244.00244.00244.00244.00-
Mar 15, 2017244.00244.00244.00244.00244.00230
Mar 14, 2017246.00246.00246.00246.00246.00215
Mar 13, 2017250.00250.00250.00250.00250.00-
Mar 10, 2017250.00250.00250.00250.00250.00-
Mar 09, 2017245.00250.00245.00250.00250.004
Mar 08, 2017250.00250.00250.00250.00250.00-
Mar 07, 2017250.00250.00250.00250.00250.00-
Mar 06, 2017250.00250.00250.00250.00250.00-
Mar 03, 2017250.00250.00250.00250.00250.00-
Mar 02, 2017250.00250.00250.00250.00250.00-
Mar 01, 2017250.00250.00250.00250.00250.00-
Feb 28, 2017250.00250.00250.00250.00250.00-
Feb 27, 2017248.99250.00248.99250.00250.00237
Feb 24, 2017247.45247.45245.95247.90247.9012
Feb 23, 2017248.85248.85247.90247.90247.904,034
Feb 22, 2017255.00255.00255.00255.00255.00-
Feb 21, 2017255.00255.00255.00255.00255.005
Feb 20, 2017255.00255.00255.00255.00255.00-
Feb 17, 2017255.00255.00255.00255.00255.001,850
Feb 16, 2017255.00255.00255.00255.00255.00202
Feb 15, 2017257.00257.00257.00257.00257.001,000
Feb 14, 2017257.00258.00257.00258.00258.004,026
Feb 13, 2017254.25255.50254.25255.50255.50353,500
Feb 10, 2017254.48254.48254.48254.48254.48-
Feb 09, 2017254.48254.48254.48254.48254.48-
Feb 08, 2017253.00254.48252.00254.48254.483,104
Feb 07, 2017252.00252.00252.00252.00252.00-
Feb 03, 2017252.00252.00252.00252.00252.00-
Feb 02, 2017252.00252.00252.00252.00252.001,139
Feb 01, 2017260.00260.00253.70253.70253.701,617
Jan 31, 2017256.80256.80256.79255.08255.084
Jan 30, 2017254.59255.08254.59255.08255.08196,081
Jan 27, 2017262.27262.27262.27262.50262.501
Jan 26, 2017263.00263.00260.00262.50262.50479
Jan 25, 2017282.50282.50272.00272.00272.0018,441
Jan 24, 2017265.14269.50265.14269.50269.50187
Jan 23, 2017266.38266.38266.38266.40266.401
Jan 20, 2017266.40266.40266.40266.40266.403,522
Jan 19, 2017273.75273.75273.75273.75273.751
Jan 18, 2017268.00273.75268.00273.75273.753,823
Jan 18, 20170.15 Dividend
Jan 17, 2017272.62272.62272.62272.60272.601
Jan 16, 2017272.60272.60272.60272.60272.601
Jan 13, 2017272.60272.60272.60272.60272.60400
Jan 12, 2017269.00272.60269.00272.60272.606,075
Jan 11, 2017275.80276.01275.00276.01276.0117,065
Jan 10, 2017277.00281.00277.00281.00281.00129
Jan 09, 2017284.99284.99271.00271.00271.0070
Jan 06, 2017273.00285.00271.50285.00285.002,019
Jan 05, 2017283.00283.00273.00273.00273.001,490
Jan 04, 2017261.50288.00261.50283.56283.568,251
Jan 03, 2017256.00262.50256.00261.50261.504,095
*Close price adjusted for dividends and splits.
Loading more data...