Mail

^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN

Show:

Historical Prices

Frequency:

Daily

Currency in MXN

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	42,878.93	42,957.68	42,299.23	42,617.60	42,617.60	109,779,100
May 23, 2019	42,834.26	42,863.41	42,505.33	42,812.57	42,812.57	130,074,300
May 22, 2019	43,145.11	43,151.24	42,716.51	42,942.23	42,942.23	112,411,600
May 21, 2019	43,559.13	43,657.82	42,951.12	43,190.10	43,190.10	158,536,500
May 20, 2019	43,513.64	43,802.25	43,240.01	43,519.22	43,519.22	128,816,700
May 17, 2019	43,355.29	43,612.89	43,289.29	43,445.62	43,445.62	145,460,800
May 16, 2019	43,357.08	43,696.33	43,259.37	43,442.49	43,442.49	224,795,700
May 15, 2019	43,235.36	43,389.54	42,976.45	43,338.82	43,338.82	168,554,600
May 14, 2019	43,115.83	43,555.61	43,065.06	43,431.53	43,431.53	178,927,100
May 13, 2019	43,172.29	43,210.14	42,524.21	43,142.46	43,142.46	158,579,700
May 10, 2019	43,082.88	43,496.53	42,591.93	43,382.35	43,382.35	176,698,300
May 09, 2019	43,249.81	43,292.32	42,634.85	43,193.36	43,193.36	213,444,900
May 08, 2019	43,550.73	43,629.98	43,265.59	43,410.74	43,410.74	137,524,600
May 07, 2019	44,041.78	44,047.71	43,408.97	43,583.60	43,583.60	124,978,400
May 06, 2019	44,083.67	44,175.94	43,733.51	44,116.70	44,116.70	112,770,300
May 03, 2019	44,207.36	44,517.61	44,187.47	44,277.24	44,277.24	131,697,100
May 02, 2019	44,513.05	44,577.00	44,236.36	44,312.43	44,312.43	152,299,700
Apr 30, 2019	44,900.02	44,904.05	44,338.52	44,597.32	44,597.32	182,198,500
Apr 29, 2019	44,987.05	45,211.15	44,686.53	44,956.73	44,956.73	99,063,800
Apr 26, 2019	45,074.70	45,208.37	44,769.35	44,974.97	44,974.97	109,775,400
Apr 25, 2019	45,005.04	45,064.93	44,712.30	45,026.68	45,026.68	125,639,200
Apr 24, 2019	45,112.13	45,186.27	44,666.25	45,045.33	45,045.33	131,485,100
Apr 23, 2019	45,355.93	45,424.42	44,948.69	45,148.32	45,148.32	132,582,400
Apr 22, 2019	45,507.78	45,590.44	45,321.22	45,381.22	45,381.22	86,717,900
Apr 17, 2019	45,038.35	45,599.57	44,922.60	45,525.29	45,525.29	110,086,300
Apr 16, 2019	44,665.29	45,061.79	44,644.06	45,009.36	45,009.36	136,771,900
Apr 15, 2019	44,649.74	44,900.93	44,347.53	44,625.78	44,625.78	108,627,100
Apr 12, 2019	44,767.67	44,888.70	44,534.38	44,686.06	44,686.06	143,662,400
Apr 11, 2019	44,872.53	44,966.50	44,373.49	44,580.06	44,580.06	109,090,000
Apr 10, 2019	45,204.75	45,219.41	44,850.11	44,909.14	44,909.14	145,314,900
Apr 09, 2019	45,346.83	45,346.83	44,854.53	45,151.63	45,151.63	191,575,000
Apr 08, 2019	44,970.18	45,513.90	44,725.22	45,436.28	45,436.28	162,478,900
Apr 05, 2019	44,007.73	45,023.54	44,007.73	44,989.86	44,989.86	217,740,400
Apr 04, 2019	43,341.19	43,990.18	43,252.28	43,937.39	43,937.39	130,329,800
Apr 03, 2019	43,391.93	43,658.96	43,298.20	43,339.75	43,339.75	139,044,600
Apr 02, 2019	43,672.06	43,672.06	43,168.06	43,324.59	43,324.59	115,672,300
Apr 01, 2019	43,302.45	43,838.19	43,302.45	43,672.06	43,672.06	130,210,300
Mar 29, 2019	43,046.92	43,316.67	42,960.15	43,281.28	43,281.28	201,679,200
Mar 28, 2019	42,982.98	43,069.93	42,539.44	42,942.23	42,942.23	155,395,000
Mar 27, 2019	42,893.38	43,116.50	42,809.77	42,947.55	42,947.55	166,516,700
Mar 26, 2019	42,695.75	43,013.82	42,679.42	42,826.16	42,826.16	147,062,600
Mar 25, 2019	42,292.69	42,757.79	42,276.04	42,703.38	42,703.38	142,967,200
Mar 22, 2019	43,052.28	43,076.12	42,132.30	42,259.12	42,259.12	148,439,300
Mar 21, 2019	43,121.90	43,362.91	42,851.91	43,251.19	43,251.19	150,021,700
Mar 20, 2019	42,389.60	43,250.61	42,231.19	43,156.21	43,156.21	214,931,900
Mar 19, 2019	42,431.76	42,745.49	42,217.09	42,378.61	42,378.61	208,786,400
Mar 15, 2019	41,810.09	42,309.97	41,798.95	42,210.46	42,210.46	571,444,500
Mar 14, 2019	41,935.91	41,982.02	41,469.92	41,777.81	41,777.81	133,351,200
Mar 13, 2019	41,836.31	42,026.64	41,795.01	41,932.56	41,932.56	150,059,300
Mar 12, 2019	41,878.37	42,174.26	41,558.16	41,740.62	41,740.62	128,527,300
Mar 11, 2019	41,631.19	41,985.09	41,490.62	41,876.17	41,876.17	101,281,000
Mar 08, 2019	41,583.93	41,674.73	41,140.32	41,586.70	41,586.70	140,494,000
Mar 07, 2019	41,911.53	42,008.47	41,523.92	41,641.84	41,641.84	143,660,500
Mar 06, 2019	42,134.46	42,419.23	41,859.22	41,908.15	41,908.15	146,751,000
Mar 05, 2019	42,367.92	42,425.09	42,099.86	42,128.91	42,128.91	126,793,500
Mar 04, 2019	42,598.19	42,648.70	42,197.87	42,418.49	42,418.49	110,675,000
Mar 01, 2019	42,947.71	43,021.91	42,291.94	42,619.23	42,619.23	125,346,700
Feb 28, 2019	43,267.74	43,355.39	42,550.09	42,823.81	42,823.81	294,808,900
Feb 27, 2019	43,662.12	43,662.12	43,184.86	43,311.18	43,311.18	157,917,600
Feb 26, 2019	43,647.42	43,724.34	43,445.91	43,623.33	43,623.33	175,194,100
Feb 25, 2019	43,805.27	44,070.13	43,634.64	43,664.33	43,664.33	152,162,100
Feb 22, 2019	43,583.28	44,001.22	43,571.77	43,738.66	43,738.66	137,297,100
Feb 21, 2019	43,161.04	43,633.48	43,003.39	43,577.64	43,577.64	152,692,500
Feb 20, 2019	42,997.04	43,345.86	42,997.04	43,178.00	43,178.00	170,892,600
Feb 19, 2019	43,003.41	43,320.52	42,803.88	42,949.50	42,949.50	129,307,600
Feb 18, 2019	43,022.66	43,119.57	42,856.23	42,981.31	42,981.31	24,585,100
Feb 15, 2019	42,810.13	43,035.53	42,677.39	42,988.72	42,988.72	132,320,000
Feb 14, 2019	42,364.99	42,780.89	42,066.08	42,725.22	42,725.22	184,916,300
Feb 13, 2019	43,138.51	43,194.25	42,202.96	42,284.06	42,284.06	195,295,700
Feb 12, 2019	43,328.48	43,616.03	42,970.12	43,113.79	43,113.79	169,619,700
Feb 11, 2019	43,126.04	43,471.87	43,108.50	43,285.17	43,285.17	100,496,900
Feb 08, 2019	43,576.70	43,620.29	43,116.56	43,180.45	43,180.45	111,612,400
Feb 07, 2019	43,808.78	44,090.49	43,586.87	43,624.55	43,624.55	156,102,100
Feb 06, 2019	44,391.71	44,495.02	43,808.83	43,855.79	43,855.79	184,307,300
Feb 05, 2019	43,898.11	44,491.75	43,830.47	44,337.10	44,337.10	143,140,100
Feb 01, 2019	44,095.44	44,226.17	43,679.30	43,738.27	43,738.27	145,312,800
Jan 31, 2019	43,668.54	44,190.28	43,600.01	43,987.94	43,987.94	184,179,100
Jan 30, 2019	43,734.33	43,915.15	43,084.45	43,631.36	43,631.36	175,070,700
Jan 29, 2019	43,671.47	43,902.08	43,607.14	43,700.10	43,700.10	216,394,800
Jan 28, 2019	43,590.30	43,959.87	43,468.17	43,626.15	43,626.15	213,910,000
Jan 25, 2019	43,603.12	44,051.76	43,436.95	43,638.62	43,638.62	165,295,800
Jan 24, 2019	43,738.64	43,856.29	43,420.38	43,566.11	43,566.11	167,624,100
Jan 23, 2019	43,831.79	44,104.57	43,382.35	43,679.67	43,679.67	226,028,900
Jan 22, 2019	44,066.30	44,073.24	43,602.83	43,768.08	43,768.08	180,533,500
Jan 21, 2019	44,273.36	44,541.41	43,797.10	44,028.96	44,028.96	51,613,300
Jan 18, 2019	44,024.91	44,507.40	43,995.48	44,241.54	44,241.54	191,426,300
Jan 17, 2019	43,845.46	44,070.84	43,843.07	43,932.08	43,932.08	222,954,400
Jan 16, 2019	43,640.61	43,984.60	43,602.94	43,819.53	43,819.53	181,390,300
Jan 15, 2019	43,387.75	43,747.99	43,387.75	43,603.62	43,603.62	180,731,700
Jan 14, 2019	43,548.56	43,681.33	43,171.02	43,397.98	43,397.98	118,296,200
Jan 11, 2019	43,707.27	43,761.19	43,372.60	43,556.11	43,556.11	157,125,500
Jan 10, 2019	43,669.03	43,792.18	43,481.84	43,668.95	43,668.95	189,110,700
Jan 09, 2019	43,563.72	44,046.77	43,552.61	43,648.07	43,648.07	222,062,800
Jan 08, 2019	43,264.19	43,582.19	43,024.52	43,542.87	43,542.87	174,362,500
Jan 07, 2019	42,489.05	42,896.11	42,313.06	42,834.20	42,834.20	142,739,600
Jan 04, 2019	42,024.77	42,661.84	42,024.77	42,455.13	42,455.13	110,987,200
Jan 03, 2019	42,172.26	42,292.39	41,699.78	42,044.32	42,044.32	113,098,700
Jan 02, 2019	41,550.75	42,328.55	41,436.49	42,271.14	42,271.14	68,115,200
Dec 31, 2018	41,461.69	41,723.69	41,421.07	41,640.27	41,640.27	65,622,100
Dec 28, 2018	41,422.48	41,621.38	41,216.03	41,459.15	41,459.15	68,151,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...