^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201942,534.8542,541.5441,429.1241,618.1141,618.11171,431,528
Jul 17, 201943,070.4343,093.5942,496.0642,551.5442,551.54157,485,100
Jul 16, 201943,078.5243,167.0842,700.9742,984.9742,984.9796,273,000
Jul 15, 201942,698.0943,144.7342,526.9243,063.9543,063.9593,360,700
Jul 12, 201942,870.1742,872.3542,452.9542,647.3142,647.31103,417,900
Jul 11, 201942,816.5143,017.1742,617.4942,882.0242,882.02109,282,800
Jul 10, 201942,977.4343,193.2042,668.9342,805.6142,805.61168,529,100
Jul 09, 201943,508.1443,628.9342,730.8442,818.6642,818.66134,545,100
Jul 08, 201943,494.4043,763.9943,324.0143,589.0843,589.0887,785,200
Jul 05, 201943,453.6343,521.0843,137.9643,405.3243,405.3266,632,400
Jul 04, 201943,487.3543,551.9843,412.4843,461.4843,461.4819,660,500
Jul 03, 201943,501.2943,567.8743,305.2343,483.2343,483.2374,914,400
Jul 02, 201943,503.0043,713.4343,361.9643,441.8043,441.80102,358,600
Jul 01, 201943,218.1043,557.2843,019.7343,438.2443,438.24104,560,400
Jun 28, 201943,371.0043,416.6043,009.8543,161.1743,161.17154,407,100
Jun 27, 201943,872.2743,872.2743,278.5643,316.5643,316.56118,861,200
Jun 26, 201943,813.3843,899.2343,682.2243,792.0843,792.08103,345,700
Jun 25, 201943,637.4543,926.4343,623.0243,792.1743,792.17142,482,300
Jun 24, 201943,568.2243,790.2843,546.6543,743.7243,743.7298,815,300
Jun 21, 201943,623.2943,828.0743,347.6643,526.7343,526.73476,630,200
Jun 20, 201943,552.4843,920.7943,470.1943,645.1143,645.11127,724,600
Jun 19, 201943,215.5443,479.2643,208.1743,375.6743,375.67100,286,700
Jun 18, 201942,990.8643,495.5442,987.4743,161.0543,161.05122,872,600
Jun 17, 201943,088.2343,529.8742,908.7942,964.7142,964.7195,463,400
Jun 14, 201943,496.7843,503.1642,971.7643,130.6543,130.6592,577,500
Jun 13, 201943,772.0543,848.3943,326.5843,483.2043,483.20149,333,100
Jun 12, 201943,770.9043,958.4043,593.2543,800.1643,800.16150,009,000
Jun 11, 201943,758.8743,884.0343,569.8443,713.6643,713.66146,543,700
Jun 10, 201943,431.8943,892.4843,337.8243,609.1743,609.17179,083,300
Jun 07, 201943,174.9343,496.7043,080.2843,291.3343,291.3378,236,900
Jun 06, 201943,417.9643,485.1142,850.1143,147.8343,147.83118,390,100
Jun 05, 201943,171.7343,466.2943,011.4743,420.3843,420.38130,411,000
Jun 04, 201943,220.2843,583.9943,058.0043,241.8243,241.82148,735,300
Jun 03, 201942,857.7943,319.1642,748.7443,108.4243,108.42206,974,600
May 31, 201942,693.1142,867.1042,304.9342,749.1642,749.16237,096,200
May 30, 201942,861.4043,464.2442,818.1843,345.8243,345.82147,956,400
May 29, 201942,108.9842,889.5642,050.4242,854.7542,854.75160,494,600
May 28, 201942,497.4842,601.9942,103.1042,207.7142,207.71517,663,300
May 27, 201942,605.7942,613.8742,454.1942,491.4342,491.4355,464,400
May 24, 201942,878.9342,957.6842,299.2342,617.6042,617.60109,779,100
May 23, 201942,834.2642,863.4142,505.3342,812.5742,812.57130,074,300
May 22, 201943,145.1143,151.2442,716.5142,942.2342,942.23112,411,600
May 21, 201943,559.1343,657.8242,951.1243,190.1043,190.10158,536,500
May 20, 201943,513.6443,802.2543,240.0143,519.2243,519.22128,816,700
May 17, 201943,355.2943,612.8943,289.2943,445.6243,445.62145,460,800
May 16, 201943,357.0843,696.3343,259.3743,442.4943,442.49224,795,700
May 15, 201943,235.3643,389.5442,976.4543,338.8243,338.82168,554,600
May 14, 201943,115.8343,555.6143,065.0643,431.5343,431.53178,927,100
May 13, 201943,172.2943,210.1442,524.2143,142.4643,142.46158,579,700
May 10, 201943,082.8843,496.5342,591.9343,382.3543,382.35176,698,300
May 09, 201943,249.8143,292.3242,634.8543,193.3643,193.36213,444,900
May 08, 201943,550.7343,629.9843,265.5943,410.7443,410.74137,524,600
May 07, 201944,041.7844,047.7143,408.9743,583.6043,583.60124,978,400
May 06, 201944,083.6744,175.9443,733.5144,116.7044,116.70112,770,300
May 03, 201944,207.3644,517.6144,187.4744,277.2444,277.24131,697,100
May 02, 201944,513.0544,577.0044,236.3644,312.4344,312.43152,299,700
Apr 30, 201944,900.0244,904.0544,338.5244,597.3244,597.32182,198,500
Apr 29, 201944,987.0545,211.1544,686.5344,956.7344,956.7399,063,800
Apr 26, 201945,074.7045,208.3744,769.3544,974.9744,974.97109,775,400
Apr 25, 201945,005.0445,064.9344,712.3045,026.6845,026.68125,639,200
Apr 24, 201945,112.1345,186.2744,666.2545,045.3345,045.33131,485,100
Apr 23, 201945,355.9345,424.4244,948.6945,148.3245,148.32132,582,400
Apr 22, 201945,507.7845,590.4445,321.2245,381.2245,381.2286,717,900
Apr 17, 201945,038.3545,599.5744,922.6045,525.2945,525.29110,086,300
Apr 16, 201944,665.2945,061.7944,644.0645,009.3645,009.36136,771,900
Apr 15, 201944,649.7444,900.9344,347.5344,625.7844,625.78108,627,100
Apr 12, 201944,767.6744,888.7044,534.3844,686.0644,686.06143,662,400
Apr 11, 201944,872.5344,966.5044,373.4944,580.0644,580.06109,090,000
Apr 10, 201945,204.7545,219.4144,850.1144,909.1444,909.14145,314,900
Apr 09, 201945,346.8345,346.8344,854.5345,151.6345,151.63191,575,000
Apr 08, 201944,970.1845,513.9044,725.2245,436.2845,436.28162,478,900
Apr 05, 201944,007.7345,023.5444,007.7344,989.8644,989.86217,740,400
Apr 04, 201943,341.1943,990.1843,252.2843,937.3943,937.39130,329,800
Apr 03, 201943,391.9343,658.9643,298.2043,339.7543,339.75139,044,600
Apr 02, 201943,672.0643,672.0643,168.0643,324.5943,324.59115,672,300
Apr 01, 201943,302.4543,838.1943,302.4543,672.0643,672.06130,210,300
Mar 29, 201943,046.9243,316.6742,960.1543,281.2843,281.28201,679,200
Mar 28, 201942,982.9843,069.9342,539.4442,942.2342,942.23155,395,000
Mar 27, 201942,893.3843,116.5042,809.7742,947.5542,947.55166,516,700
Mar 26, 201942,695.7543,013.8242,679.4242,826.1642,826.16147,062,600
Mar 25, 201942,292.6942,757.7942,276.0442,703.3842,703.38142,967,200
Mar 22, 201943,052.2843,076.1242,132.3042,259.1242,259.12148,439,300
Mar 21, 201943,121.9043,362.9142,851.9143,251.1943,251.19150,021,700
Mar 20, 201942,389.6043,250.6142,231.1943,156.2143,156.21214,931,900
Mar 19, 201942,431.7642,745.4942,217.0942,378.6142,378.61208,786,400
Mar 15, 201941,810.0942,309.9741,798.9542,210.4642,210.46571,444,500
Mar 14, 201941,935.9141,982.0241,469.9241,777.8141,777.81133,351,200
Mar 13, 201941,836.3142,026.6441,795.0141,932.5641,932.56150,059,300
Mar 12, 201941,878.3742,174.2641,558.1641,740.6241,740.62128,527,300
Mar 11, 201941,631.1941,985.0941,490.6241,876.1741,876.17101,281,000
Mar 08, 201941,583.9341,674.7341,140.3241,586.7041,586.70140,494,000
Mar 07, 201941,911.5342,008.4741,523.9241,641.8441,641.84143,660,500
Mar 06, 201942,134.4642,419.2341,859.2241,908.1541,908.15146,751,000
Mar 05, 201942,367.9242,425.0942,099.8642,128.9142,128.91126,793,500
Mar 04, 201942,598.1942,648.7042,197.8742,418.4942,418.49110,675,000
Mar 01, 201942,947.7143,021.9142,291.9442,619.2342,619.23125,346,700
Feb 28, 201943,267.7443,355.3942,550.0942,823.8142,823.81294,808,900
Feb 27, 201943,662.1243,662.1243,184.8643,311.1843,311.18157,917,600
Feb 26, 201943,647.4243,724.3443,445.9143,623.3343,623.33175,194,100
Feb 25, 201943,805.2744,070.1343,634.6443,664.3343,664.33152,162,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...