Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexichem Sab DE Cv (OP: MXCHF )

1.550 UNCHANGED
Last Price Updated: 10:43 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2009 0.8800 0.8800 0.8800 0 +0.12(+15.79%)
Apr 06, 2009 0.7600 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
Apr 01, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Mar 19, 2009 0.6500 0.6500 0.6500 0 -0.06(-8.76%)
Feb 27, 2009 0.7124 0.7124 0.7124 3,983 +0.00(+0.00%)
Feb 26, 2009 0.7124 0.7124 0.7124 0.7124 27,300 +0.06(+9.60%)
Feb 25, 2009 0.6500 0.6500 0.6500 0.6500 1,500 -0.13(-16.67%)
Jan 16, 2009 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 15, 2009 0.7800 0.7800 0.7800 0.7800 10,000 -0.17(-17.89%)
Dec 17, 2008 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 16, 2008 0.9500 0.9500 0.9500 0.9500 3,000 +0.11(+13.42%)
Dec 08, 2008 0.8376 0.8376 0.8376 0 +0.00(+0.00%)
Dec 05, 2008 0.8376 0.8376 0.8376 0.8376 41,500 -0.04(-4.71%)
Dec 04, 2008 0.8790 0.8790 0.8790 0.8790 50,000 +0.08(+9.87%)
Nov 24, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 21, 2008 0.8000 0.8000 0.8000 0.8000 300 +0.05(+6.67%)
Oct 30, 2008 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 29, 2008 0.7500 0.7500 0.7500 0.7500 4,200 -0.05(-6.25%)
Oct 27, 2008 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 24, 2008 0.8000 0.8000 0.8000 0.8000 1,500 +0.02(+3.19%)
Oct 23, 2008 0.7753 0.7753 0.7753 0.7753 14,000 -0.37(-32.58%)
Oct 16, 2008 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 15, 2008 1.150 1.150 1.150 1.150 700 +0.15(+15.00%)
Oct 14, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 13, 2008 1.000 1.000 0.9400 1.000 10,000 -0.10(-9.09%)
Oct 09, 2008 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 08, 2008 1.100 1.100 1.030 1.100 8,065 -0.14(-11.54%)
Oct 07, 2008 1.266 1.244 1.244 1.244 3,000 -0.02(-1.77%)
Oct 06, 2008 1.266 1.349 1.266 1.266 17,500 -0.58(-31.35%)
Oct 01, 2008 1.844 1.844 1.844 0 +0.00(+0.00%)
Sep 30, 2008 1.844 1.844 1.844 1.844 2,000 -0.24(-11.37%)
Sep 22, 2008 2.081 2.081 2.081 0 +0.00(+0.00%)
Sep 19, 2008 2.081 2.081 2.081 0 -0.27(-11.46%)
Sep 09, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 08, 2008 2.350 2.350 2.350 2.350 700 -4.69(-66.64%)
Aug 13, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 12, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 11, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 08, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 07, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 06, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 05, 2008 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 04, 2008 7.044 7.044 7.044 0 +0.00(+0.00%)
Aug 01, 2008 7.044 7.044 7.044 7.044 1,800 +0.04(+0.62%)
Jul 31, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 30, 2008 7.000 7.000 7.000 7.000 100 -0.81(-10.37%)
Jul 29, 2008 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 28, 2008 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 25, 2008 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 24, 2008 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 23, 2008 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 22, 2008 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 21, 2008 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 18, 2008 7.810 7.810 7.810 7.810 1,000 +0.56(+7.72%)
Jul 17, 2008 7.500 7.500 7.250 7.250 400,000 -0.25(-3.33%)
Jul 16, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 15, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 14, 2008 7.500 7.500 7.500 7.500 500 -0.65(-7.98%)
Jul 11, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 10, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 09, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 08, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 07, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 04, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 03, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 02, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 01, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jun 30, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jun 27, 2008 8.150 8.150 8.150 8.150 100 -0.20(-2.40%)
Jun 26, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 25, 2008 8.350 8.350 8.350 8.350 257 +0.02(+0.20%)
Jun 24, 2008 8.333 8.333 8.333 8.333 0 +0.00(+0.00%)
Jun 23, 2008 8.250 8.333 8.329 8.333 5,250 +0.08(+1.01%)
Jun 20, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 19, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 18, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 17, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 16, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 13, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 12, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 11, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 10, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 09, 2008 8.250 8.377 8.250 8.250 1,303 -0.15(-1.79%)
Jun 06, 2008 8.400 8.400 8.400 8.400 1,000 -0.60(-6.67%)
Jun 05, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 04, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 03, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 02, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 30, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 29, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 28, 2008 9.000 9.000 8.529 9.000 1,500 +0.46(+5.39%)
May 27, 2008 8.500 8.540 8.540 8.540 500 +0.04(+0.47%)
May 26, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 23, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 22, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 21, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 20, 2008 8.500 8.500 8.500 8.500 1,000 +0.75(+9.68%)
May 19, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 16, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 15, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 14, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 13, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 12, 2008 7.750 7.750 7.750 7.750 185 +0.30(+4.03%)
May 09, 2008 7.280 7.450 7.450 7.450 10,500 +0.17(+2.34%)
May 08, 2008 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
May 07, 2008 7.280 7.280 7.280 7.280 3,000 +0.00(+0.00%)
May 06, 2008 7.280 7.280 7.280 7.280 3,472 -0.02(-0.27%)
May 05, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 02, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.