F.MX - Ford Motor Company

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017230.00230.14230.00230.14230.14912
Oct 19, 2017229.40229.40229.32229.32229.321,174
Oct 18, 2017231.61231.80230.54230.62230.623,876
Oct 17, 2017230.40231.00230.40231.00231.002,127
Oct 16, 2017228.09228.09228.09228.09228.09-
Oct 13, 2017228.00228.09228.00228.09228.09100
Oct 12, 2017228.70228.70228.70228.70228.704,879
Oct 11, 2017230.95230.95230.95230.95230.95548
Oct 10, 2017222.41222.41222.41222.41222.41100
Oct 09, 2017222.41222.41222.41222.41222.41-
Oct 06, 2017222.41222.41222.41222.41222.41-
Oct 05, 2017222.41222.41222.41222.41222.4122
Oct 04, 2017226.00226.00226.00226.00226.00330,710
Oct 03, 2017225.00225.00224.00225.00225.00325
Oct 02, 2017218.96218.96218.96218.96218.961,844
Sep 29, 2017211.00211.00211.00211.00211.0039
Sep 28, 2017213.90213.90213.90213.90213.90-
Sep 27, 2017213.00213.00213.00213.90213.902
Sep 26, 2017214.00214.00214.00213.90213.901
Sep 25, 2017208.00213.90208.00213.90213.901,194
Sep 22, 2017208.97208.97208.97208.97208.97-
Sep 21, 2017208.97208.97208.97208.97208.971,752
Sep 20, 2017203.00203.00203.00203.00203.00-
Sep 19, 2017209.99210.00209.99203.00203.002
Sep 18, 2017209.99210.00209.99203.00203.004
Sep 15, 2017203.00203.00203.00203.00203.00492
Sep 14, 2017205.00205.00205.00205.00205.00300
Sep 13, 2017206.90206.90205.80205.80205.803,324
Sep 12, 2017202.00206.00202.00206.00206.004,532
Sep 11, 2017208.08208.08208.08208.08208.08-
Sep 08, 2017208.08208.08208.08208.08208.089
Sep 07, 2017204.00204.00204.00204.00204.00-
Sep 06, 2017203.48204.00203.48204.00204.004,400
Sep 05, 2017207.06207.06203.50203.50203.503,601
Sep 04, 2017203.00203.00203.00203.00203.00-
Sep 01, 2017203.00203.00203.00203.00203.00762
Aug 31, 2017199.00199.00199.00199.00199.0025
Aug 30, 2017193.00193.00191.85191.85191.854,159
Aug 29, 2017193.12193.12193.12193.12193.12-
Aug 28, 2017191.72193.12191.72193.12193.1220,865
Aug 25, 2017195.04195.04195.04195.04195.04150
Aug 24, 2017190.04190.04190.04190.04190.045,250
Aug 23, 2017190.00192.00190.00191.00191.001,336
Aug 22, 2017185.00185.00185.00185.00185.00-
Aug 21, 2017193.00193.00185.00185.00185.0039
Aug 18, 2017192.00192.00190.00190.00190.0020
Aug 17, 2017191.33191.33191.33191.60191.601
Aug 16, 2017192.00192.00191.60191.60191.60281
Aug 15, 2017194.00194.00194.00194.00194.0010
Aug 14, 2017192.87192.87192.87192.87192.87-
Aug 11, 2017192.87192.87192.87192.87192.87143
Aug 10, 2017195.00195.00195.00195.00195.00-
Aug 09, 2017194.80195.00191.09195.00195.002,492
Aug 08, 2017195.00196.00195.00195.00195.00104
Aug 07, 2017195.00195.00195.00195.00195.0061
Aug 04, 2017196.80196.80196.80196.80196.809
Aug 03, 2017196.00196.80195.85196.80196.8067,009
Aug 02, 2017195.80195.80195.80195.80195.80133
Aug 01, 2017200.49200.49200.49200.49200.493
Jul 31, 2017200.50200.50199.90200.49200.49129
Jul 28, 2017200.49200.49200.49200.49200.4922
Jul 27, 2017200.50200.50200.50200.50200.50-
Jul 26, 2017200.50200.50200.50200.50200.5027
Jul 25, 2017199.00199.00199.00201.00201.001
Jul 24, 2017202.00202.00200.00201.00201.004,311
Jul 21, 2017206.80206.80206.80205.00205.002
Jul 20, 2017205.00205.00205.00205.00205.0095
Jul 20, 20170.15 Dividend
Jul 19, 2017205.20206.80205.20206.80206.6552,427
Jul 18, 2017206.15208.00206.10208.00207.8550,026
Jul 17, 2017206.50206.50206.50206.50206.35-
Jul 14, 2017206.50206.50206.50206.50206.35-
Jul 13, 2017206.50206.50206.50206.50206.353,736
Jul 12, 2017204.50204.50204.50204.50204.35250
Jul 11, 2017204.50204.50200.50203.50203.3511,569
Jul 10, 2017204.00204.00204.00204.00203.85-
Jul 07, 2017204.00204.00204.00204.00203.857
Jul 06, 2017205.50205.50205.50205.50205.351,000
Jul 05, 2017207.72208.50207.72208.50208.353,727
Jul 04, 2017195.01195.01195.01195.01194.87-
Jul 03, 2017195.01195.01195.01195.01194.87-
Jun 30, 2017195.10195.10195.00195.01194.873
Jun 29, 2017195.01195.01195.01195.01194.87-
Jun 28, 2017195.01195.01195.01195.01194.87-
Jun 27, 2017195.01195.01195.01195.01194.8712
Jun 26, 2017197.00197.00197.00197.25197.111
Jun 23, 2017197.30197.30197.25197.25197.1137,505
Jun 22, 2017200.37201.45200.37201.45201.3037,500
Jun 21, 2017209.08209.08209.08209.08208.93-
Jun 20, 2017209.08209.08209.08209.08208.93-
Jun 19, 2017209.08209.08209.08209.08208.93-
Jun 16, 2017209.09209.09209.08209.08208.9350
Jun 15, 2017201.00205.00201.00205.00204.855,009
Jun 14, 2017201.00201.00201.00201.00200.85-
Jun 13, 2017201.00201.00201.00201.00200.85279
Jun 12, 2017201.00201.00201.00201.00200.85-
Jun 09, 2017200.66201.00200.30201.00200.85655
Jun 08, 2017200.00201.50199.90200.96200.8110,786
Jun 07, 2017200.01200.01200.01207.50207.351
Jun 06, 2017207.50207.50207.50207.50207.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...