MS.MX - Morgan Stanley

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181,054.001,054.001,054.001,054.001,054.001,000
Jan 19, 20181,054.001,054.001,054.001,054.001,054.001,000
Jan 18, 20181,014.001,014.001,014.001,014.001,014.00-
Jan 17, 20181,014.001,014.001,014.001,014.001,014.001,762
Jan 16, 20181,048.001,048.001,045.001,045.001,045.007,100
Jan 15, 20181,050.001,050.001,050.001,050.001,050.00-
Jan 12, 20181,050.001,050.001,050.001,050.001,050.00-
Jan 11, 20181,050.001,050.001,050.001,050.001,050.001,480
Jan 10, 20181,045.001,045.001,044.001,044.001,044.008,837
Jan 09, 20181,018.001,018.001,018.001,018.001,018.00-
Jan 08, 20181,033.251,033.251,018.001,018.001,018.001,800
Jan 05, 20181,033.251,033.251,033.251,033.251,033.25-
Jan 04, 20181,033.251,033.251,033.251,033.251,033.25-
Jan 03, 20181,033.251,033.251,033.251,033.251,033.25-
Jan 02, 20181,033.251,033.251,033.251,033.251,033.25-
Dec 29, 20171,033.251,033.251,033.251,033.251,033.25200
Dec 28, 20171,025.761,025.761,025.761,025.761,025.76-
Dec 27, 20171,025.761,025.761,025.761,025.761,025.76-
Dec 26, 20171,025.761,025.761,025.761,025.761,025.76-
Dec 22, 20171,025.761,025.761,025.761,025.761,025.765,459
Dec 21, 20171,014.001,014.001,014.001,014.001,014.00-
Dec 20, 20171,014.001,014.001,014.001,014.001,014.00-
Dec 19, 20171,014.001,014.001,014.001,014.001,014.00-
Dec 18, 20171,014.001,014.001,014.001,014.001,014.00-
Dec 15, 20171,014.001,014.001,014.001,014.001,014.001,200
Dec 14, 20171,003.701,003.701,003.701,003.701,003.70-
Dec 13, 20171,003.701,003.701,003.701,003.701,003.70-
Dec 11, 20171,004.161,005.501,000.001,003.701,003.702,752
Dec 08, 2017987.00987.00987.00987.00987.00-
Dec 07, 2017987.00987.00987.00987.00987.00-
Dec 06, 2017987.00987.00987.00987.00987.00101
Dec 05, 2017991.47991.47991.47991.47991.47-
Dec 04, 2017979.00991.47979.00991.47991.476,570
Dec 01, 2017980.00980.00980.00980.00980.00-
Nov 30, 2017980.00980.00977.00980.00980.001,600
Nov 29, 2017952.30952.30952.30952.30952.3040
Nov 28, 2017900.00924.20900.00924.20924.20360
Nov 27, 2017911.23911.23911.23911.23911.231,400
Nov 24, 2017924.57924.57924.57924.57924.57-
Nov 23, 2017924.57924.57924.57924.57924.57-
Nov 22, 2017924.57924.57924.57924.57924.57-
Nov 21, 2017924.57924.57924.57924.57924.57-
Nov 17, 2017924.57924.57924.57924.57924.57-
Nov 16, 2017925.37925.37924.57924.57924.57965
Nov 15, 2017920.00920.00920.00920.00920.00-
Nov 14, 2017920.00920.00920.00920.00920.00-
Nov 13, 2017920.00920.00920.00920.00920.00-
Nov 10, 2017920.00920.00920.00920.00920.00273
Nov 09, 2017933.60933.60923.20923.20923.201,015
Nov 08, 2017935.00935.00935.00935.00935.005
Nov 07, 2017946.86946.86946.86946.86946.86-
Nov 06, 2017946.86946.86946.86946.86946.865
Nov 03, 2017973.00973.00973.00973.00973.00-
Nov 01, 2017973.00973.00973.00973.00973.00-
Oct 31, 2017973.00973.00973.00973.00973.00-
Oct 30, 2017973.00973.00973.00973.00973.00-
Oct 30, 20170.25 Dividend
Oct 27, 2017973.00973.00973.00973.00972.75-
Oct 26, 2017976.01976.01973.00973.00972.759,457
Oct 25, 2017962.00962.00959.00959.00958.755,057
Oct 24, 2017961.00961.00961.00961.00960.755
Oct 23, 2017961.00961.00961.00961.00960.75631
Oct 20, 2017967.00967.00967.00967.00966.75369
Oct 19, 2017930.00930.00930.00930.00929.76-
Oct 18, 2017934.00934.00934.00930.00929.762
Oct 17, 2017934.94934.94929.00930.00929.764,702
Oct 16, 2017926.00928.00926.00926.00925.768,675
Oct 13, 2017902.00909.00902.00909.00908.77222
Oct 12, 2017925.00925.00925.00925.00924.76-
Oct 11, 2017925.00925.00925.00925.00924.76-
Oct 10, 2017925.00925.00925.00925.00924.765,446
Oct 09, 2017918.50918.50918.50918.50918.26-
Oct 06, 2017918.50918.50918.50918.50918.26-
Oct 05, 2017893.55918.50893.55918.50918.266,421
Oct 04, 2017885.00885.00885.00885.00884.77300
Oct 03, 2017900.00900.00893.01895.00894.774,989
Oct 02, 2017873.90892.00873.90892.00891.773,000
Sep 29, 2017873.90873.90873.90873.90873.68-
Sep 28, 2017873.90873.90873.90873.90873.68-
Sep 27, 2017873.90873.90873.90873.90873.68221
Sep 26, 2017839.10839.10839.10839.10838.88-
Sep 25, 2017839.10839.10839.10839.10838.88-
Sep 22, 2017839.10839.10839.10839.10838.88-
Sep 21, 2017839.10839.10839.10839.10838.88-
Sep 20, 2017839.10839.10839.10839.10838.88-
Sep 19, 2017839.10839.10839.10839.10838.88103
Sep 18, 2017819.20819.20819.20819.20818.99-
Sep 15, 2017819.20819.20819.20819.20818.99-
Sep 14, 2017819.20819.20819.20819.20818.99-
Sep 13, 2017815.00819.20815.00819.20818.99240
Sep 12, 2017778.20778.20778.20778.20778.00-
Sep 11, 2017778.20778.20778.20778.20778.00-
Sep 08, 2017778.20778.20778.20778.20778.00-
Sep 07, 2017779.50779.50778.20778.20778.003,500
Sep 06, 2017803.00803.60803.00803.60803.39350
Sep 05, 2017805.00805.00793.00801.50801.291,595
Sep 04, 2017823.86823.86823.86823.86823.65-
Sep 01, 2017824.00827.00823.86823.86823.653,500
Aug 31, 2017812.20812.20812.20812.20811.99739
Aug 30, 2017818.92818.92818.92818.92818.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...