IPC MEXICO (^MXX)

Mexico - Mexico Delayed Price. Currency in MXN

Add to watchlist

38,636.49+434.68 (+1.14%)

At close: 3:03PM CDT

Show:

Historical Prices

Frequency:

Daily

Currency in MXN

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2020	38,366.05	38,830.60	38,281.81	38,636.49	38,636.49	226,033,861
Oct 20, 2020	37,726.46	38,303.19	37,694.19	38,201.81	38,201.81	169,743,200
Oct 19, 2020	37,891.93	37,993.83	37,557.54	37,685.74	37,685.74	123,400,600
Oct 16, 2020	38,030.81	38,292.18	37,834.00	37,876.49	37,876.49	145,696,100
Oct 15, 2020	37,893.85	38,111.95	37,656.48	38,059.23	38,059.23	161,152,700
Oct 14, 2020	38,139.98	38,271.52	37,915.33	38,025.72	38,025.72	175,342,100
Oct 13, 2020	38,298.84	38,315.94	38,087.00	38,131.78	38,131.78	119,511,500
Oct 12, 2020	38,574.89	38,670.00	38,287.45	38,342.09	38,342.09	165,643,500
Oct 09, 2020	38,369.28	38,718.43	38,162.07	38,478.58	38,478.58	59,366,600
Oct 08, 2020	37,440.66	38,446.44	37,380.15	38,404.05	38,404.05	175,750,800
Oct 07, 2020	37,077.64	37,457.78	36,993.08	37,418.79	37,418.79	122,449,600
Oct 06, 2020	36,777.28	37,103.97	36,684.45	36,947.87	36,947.87	102,728,300
Oct 05, 2020	36,728.77	36,952.00	36,631.62	36,740.33	36,740.33	131,829,300
Oct 02, 2020	36,434.61	36,716.17	36,313.74	36,642.38	36,642.38	115,541,800
Oct 01, 2020	37,435.73	37,440.34	36,582.11	36,626.11	36,626.11	123,598,600
Sep 30, 2020	37,145.91	37,688.51	37,098.34	37,458.69	37,458.69	198,611,000
Sep 29, 2020	37,268.02	37,268.02	36,973.20	37,134.92	37,134.92	134,150,700
Sep 28, 2020	36,904.89	37,329.58	36,825.35	37,231.50	37,231.50	204,799,200
Sep 25, 2020	36,280.01	36,626.64	35,910.97	36,583.71	36,583.71	184,842,700
Sep 24, 2020	35,780.33	36,425.74	35,772.02	36,217.49	36,217.49	190,696,500
Sep 23, 2020	35,981.99	36,119.32	35,669.50	35,829.58	35,829.58	135,746,900
Sep 22, 2020	35,537.43	35,918.02	35,428.86	35,853.58	35,853.58	126,610,200
Sep 21, 2020	35,978.36	35,978.36	35,354.03	35,517.77	35,517.77	110,138,500
Sep 18, 2020	36,255.88	36,275.15	35,972.03	36,017.35	36,017.35	486,905,600
Sep 17, 2020	36,628.18	36,628.18	36,052.39	36,130.92	36,130.92	232,987,200
Sep 15, 2020	36,983.20	37,032.33	36,691.87	36,729.15	36,729.15	184,597,500
Sep 14, 2020	36,780.44	37,030.82	36,595.12	36,881.99	36,881.99	150,019,800
Sep 11, 2020	36,258.07	36,390.02	36,110.65	36,334.89	36,334.89	280,229,300
Sep 10, 2020	36,173.24	36,372.97	35,908.99	36,180.74	36,180.74	174,185,900
Sep 09, 2020	36,115.24	36,405.38	35,915.42	36,157.96	36,157.96	138,264,900
Sep 08, 2020	36,597.53	36,597.55	35,748.04	36,071.43	36,071.43	124,202,100
Sep 07, 2020	36,492.20	36,725.31	36,466.45	36,637.45	36,637.45	14,432,100
Sep 04, 2020	36,366.55	36,576.82	35,853.58	36,448.50	36,448.50	136,693,200
Sep 03, 2020	36,984.44	37,007.75	36,384.69	36,429.66	36,429.66	157,137,000
Sep 02, 2020	37,656.04	37,656.04	36,973.76	37,053.77	37,053.77	147,051,300
Sep 01, 2020	36,893.82	37,532.96	36,744.78	37,487.99	37,487.99	187,147,300
Aug 31, 2020	37,773.28	37,805.24	36,788.67	36,840.73	36,840.73	399,817,100
Aug 28, 2020	37,590.68	37,905.43	37,555.98	37,794.25	37,794.25	95,345,300
Aug 27, 2020	37,844.04	37,917.14	37,453.60	37,647.19	37,647.19	122,956,700
Aug 26, 2020	38,229.45	38,231.07	37,706.19	37,753.04	37,753.04	152,144,900
Aug 25, 2020	37,883.31	38,321.32	37,803.46	38,249.90	38,249.90	153,501,200
Aug 24, 2020	38,189.67	38,344.09	37,971.66	38,029.62	38,029.62	111,110,400
Aug 21, 2020	38,692.80	38,692.80	38,053.63	38,095.88	38,095.88	95,386,100
Aug 20, 2020	39,019.21	39,019.21	38,534.83	38,707.24	38,707.24	113,789,400
Aug 19, 2020	39,078.23	39,212.40	38,945.86	39,021.92	39,021.92	123,913,300
Aug 18, 2020	39,337.65	39,349.38	38,875.96	39,087.35	39,087.35	179,124,200
Aug 17, 2020	38,955.68	39,317.24	38,848.38	39,285.85	39,285.85	128,684,900
Aug 14, 2020	38,629.49	39,047.12	38,452.68	38,949.88	38,949.88	118,697,000
Aug 13, 2020	38,660.29	38,758.74	38,368.56	38,615.62	38,615.62	103,940,600
Aug 12, 2020	38,901.13	38,955.34	38,603.45	38,634.10	38,634.10	99,486,700
Aug 11, 2020	38,442.43	38,947.32	38,400.92	38,703.59	38,703.59	135,385,000
Aug 10, 2020	38,098.12	38,432.00	38,043.91	38,289.76	38,289.76	92,165,000
Aug 07, 2020	38,031.00	38,104.03	37,770.90	38,005.00	38,005.00	87,930,700
Aug 06, 2020	37,982.06	38,197.65	37,722.19	37,998.34	37,998.34	122,767,000
Aug 05, 2020	37,433.47	38,339.18	37,433.47	37,901.96	37,901.96	146,010,800
Aug 04, 2020	37,611.64	37,746.41	37,374.36	37,466.95	37,466.95	181,950,200
Aug 03, 2020	37,359.03	37,735.87	37,196.79	37,546.72	37,546.72	154,914,300
Jul 31, 2020	37,255.80	37,256.77	36,667.50	37,019.68	37,019.68	274,994,400
Jul 30, 2020	37,573.48	37,636.79	36,975.78	37,136.78	37,136.78	101,237,700
Jul 29, 2020	37,794.70	37,807.34	37,381.65	37,720.84	37,720.84	159,535,500
Jul 28, 2020	37,685.51	37,852.54	37,573.58	37,771.21	37,771.21	143,410,900
Jul 27, 2020	37,390.23	37,801.41	37,191.97	37,742.14	37,742.14	160,802,900
Jul 24, 2020	37,454.02	37,455.84	37,045.33	37,357.46	37,357.46	107,838,600
Jul 23, 2020	37,564.96	37,625.47	37,244.49	37,433.30	37,433.30	111,327,700
Jul 22, 2020	36,872.23	37,498.33	36,867.29	37,447.10	37,447.10	111,884,900
Jul 21, 2020	36,378.78	37,027.67	36,378.78	36,881.67	36,881.67	159,575,200
Jul 20, 2020	36,316.60	36,398.27	36,195.63	36,323.69	36,323.69	104,592,000
Jul 17, 2020	36,553.71	36,589.06	36,172.99	36,327.84	36,327.84	120,832,100
Jul 16, 2020	36,517.26	36,533.56	36,193.72	36,465.67	36,465.67	163,886,500
Jul 15, 2020	36,427.84	36,717.53	36,427.84	36,590.26	36,590.26	194,173,400
Jul 14, 2020	36,365.77	36,365.77	35,883.47	36,190.91	36,190.91	166,784,200
Jul 13, 2020	36,602.77	36,939.69	36,321.59	36,389.39	36,389.39	150,410,600
Jul 10, 2020	36,777.77	36,777.77	36,263.97	36,465.46	36,465.46	105,150,800
Jul 09, 2020	37,500.19	37,500.19	36,740.43	36,795.95	36,795.95	133,280,000
Jul 08, 2020	38,111.15	38,112.42	37,292.98	37,483.88	37,483.88	176,346,300
Jul 07, 2020	37,843.96	38,042.71	37,696.67	37,837.39	37,837.39	139,887,800
Jul 06, 2020	38,088.65	38,190.87	37,800.59	37,884.76	37,884.76	127,711,300
Jul 03, 2020	37,877.13	37,995.54	37,710.41	37,950.00	37,950.00	19,679,300
Jul 02, 2020	37,883.97	38,416.96	37,741.50	37,894.08	37,894.08	163,134,900
Jul 01, 2020	37,636.23	37,935.14	37,532.28	37,619.77	37,619.77	168,620,900
Jun 30, 2020	37,707.72	37,874.47	37,425.84	37,716.43	37,716.43	187,916,800
Jun 29, 2020	37,629.80	37,824.88	37,446.52	37,769.19	37,769.19	102,336,800
Jun 26, 2020	37,794.67	37,794.67	37,273.51	37,431.95	37,431.95	111,590,600
Jun 25, 2020	37,857.73	37,917.12	37,651.90	37,734.52	37,734.52	100,428,600
Jun 24, 2020	38,011.67	38,037.37	37,738.60	37,908.38	37,908.38	149,757,900
Jun 23, 2020	38,451.01	38,643.42	38,157.62	38,217.68	38,217.68	157,345,400
Jun 22, 2020	38,372.17	38,372.17	37,851.19	38,123.56	38,123.56	139,646,300
Jun 19, 2020	37,839.54	38,592.25	37,782.98	38,404.63	38,404.63	926,578,300
Jun 18, 2020	37,909.37	37,909.37	37,536.63	37,632.89	37,632.89	145,116,400
Jun 17, 2020	37,980.54	38,134.88	37,820.19	37,897.24	37,897.24	146,231,900
Jun 16, 2020	37,924.52	38,193.42	37,512.91	37,894.05	37,894.05	183,397,800
Jun 15, 2020	37,453.53	37,691.06	37,087.16	37,416.74	37,416.74	158,208,000
Jun 12, 2020	37,243.83	37,772.04	37,084.34	37,679.24	37,679.24	180,935,200
Jun 11, 2020	37,731.99	37,803.27	36,622.10	36,827.36	36,827.36	201,982,200
Jun 10, 2020	39,167.12	39,174.01	38,212.30	38,266.19	38,266.19	188,244,800
Jun 09, 2020	39,795.15	39,804.16	38,902.73	39,185.66	39,185.66	218,346,100
Jun 08, 2020	39,105.39	40,030.95	38,997.59	39,954.01	39,954.01	224,210,300
Jun 05, 2020	38,226.57	39,164.28	38,220.65	38,948.08	38,948.08	211,569,100
Jun 04, 2020	38,247.45	38,310.05	37,665.64	37,872.89	37,872.89	243,657,600
Jun 03, 2020	37,540.62	38,317.90	37,540.62	38,290.77	38,290.77	286,723,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,435.56-7.56(-0.22%)

Dow 3028,210.82-97.97(-0.35%)

Nasdaq11,484.69-31.80(-0.28%)

IPC MEXICO (^MXX)

S&P 500
3,435.56
-7.56(-0.22%)

Dow 30
28,210.82
-97.97(-0.35%)

Nasdaq
11,484.69
-31.80(-0.28%)