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

Grupo Aeroportuario ADR (NQ: OMAB )

71.33 -3.34 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009 4.378 4.451 4.336 4.409 73,212 +0.10(+2.40%)
Mar 30, 2009 4.202 4.378 4.202 4.305 45,993 -0.09(-1.94%)
Mar 26, 2009 4.232 4.463 4.232 4.390 69,363 +0.10(+2.41%)
Mar 25, 2009 4.396 4.396 4.123 4.287 94,615 -0.02(-0.56%)
Mar 24, 2009 4.384 4.384 4.299 4.311 195,080 -0.03(-0.70%)
Mar 23, 2009 4.305 4.415 4.251 4.342 170,266 +0.15(+3.47%)
Mar 20, 2009 4.311 4.360 4.153 4.196 127,454 -0.18(-4.16%)
Mar 19, 2009 4.530 4.633 4.317 4.378 1,735,386 -0.20(-4.38%)
Mar 18, 2009 4.384 4.591 4.208 4.579 74,140 +0.28(+6.50%)
Mar 17, 2009 4.257 4.415 4.226 4.299 132,617 -0.04(-0.98%)
Mar 16, 2009 4.494 4.494 4.336 4.342 27,320 -0.02(-0.56%)
Mar 13, 2009 4.251 4.585 4.232 4.366 199,161 +0.12(+2.71%)
Mar 12, 2009 4.251 4.269 4.226 4.251 112,476 +0.00(+0.00%)
Mar 11, 2009 4.184 4.251 4.172 4.251 15,479 +0.07(+1.74%)
Mar 10, 2009 4.002 4.184 3.947 4.178 17,950 +0.22(+5.52%)
Mar 09, 2009 3.947 4.032 3.947 3.959 8,988 -0.09(-2.25%)
Mar 06, 2009 3.947 4.075 3.947 4.050 14,162 +0.01(+0.30%)
Mar 05, 2009 4.044 4.105 4.026 4.038 8,980 -0.17(-4.04%)
Mar 04, 2009 4.257 4.257 4.147 4.208 8,563 +0.08(+1.91%)
Mar 02, 2009 4.172 4.269 4.099 4.129 22,469 -0.24(-5.56%)
Feb 27, 2009 4.324 4.530 4.178 4.372 64,908 -0.12(-2.57%)
Feb 26, 2009 4.603 4.712 4.379 4.487 72,327 -0.03(-0.67%)
Feb 25, 2009 4.621 4.645 4.360 4.518 149,421 -0.21(-4.37%)
Feb 24, 2009 4.724 4.779 4.512 4.724 16,797 +0.02(+0.52%)
Feb 23, 2009 4.767 4.773 4.554 4.700 47,263 -0.13(-2.64%)
Feb 20, 2009 4.585 4.864 4.585 4.828 42,583 +0.05(+1.06%)
Feb 19, 2009 4.706 4.919 4.682 4.777 26,348 +0.08(+1.64%)
Feb 18, 2009 4.736 4.834 4.682 4.700 46,415 -0.13(-2.76%)
Feb 17, 2009 4.773 4.919 4.767 4.834 27,226 -0.17(-3.40%)
Feb 13, 2009 4.906 5.040 4.888 5.004 8,655 +0.19(+3.91%)
Feb 12, 2009 4.852 4.919 4.791 4.815 9,222 -0.14(-2.82%)
Feb 11, 2009 4.913 4.961 4.913 4.955 19,618 +0.02(+0.49%)
Feb 10, 2009 5.076 5.095 4.864 4.931 49,404 -0.20(-3.91%)
Feb 09, 2009 5.338 5.338 4.949 5.131 185,259 -0.27(-4.95%)
Feb 06, 2009 5.417 5.435 5.113 5.398 185,759 +0.10(+1.95%)
Feb 05, 2009 5.198 5.398 5.168 5.295 60,520 -0.02(-0.34%)
Feb 04, 2009 5.307 5.410 5.234 5.313 19,643 -0.04(-0.79%)
Feb 03, 2009 5.016 5.356 4.967 5.356 105,283 +0.24(+4.75%)
Feb 02, 2009 5.010 5.143 4.937 5.113 20,575 -0.04(-0.71%)
Jan 30, 2009 4.991 5.404 4.913 5.149 158,151 +0.06(+1.19%)
Jan 29, 2009 5.247 5.259 4.991 5.089 42,800 -0.18(-3.34%)
Jan 28, 2009 4.876 5.332 4.876 5.265 102,159 +0.39(+7.97%)
Jan 27, 2009 4.645 4.894 4.645 4.876 59,843 +0.18(+3.75%)
Jan 26, 2009 4.773 4.864 4.700 4.700 67,945 -0.09(-1.90%)
Jan 23, 2009 4.979 4.979 4.791 4.791 68,754 -0.17(-3.43%)
Jan 22, 2009 5.040 5.052 4.919 4.961 51,874 -0.10(-2.04%)
Jan 21, 2009 5.034 5.064 4.876 5.064 77,185 +0.01(+0.24%)
Jan 20, 2009 5.186 5.253 5.010 5.052 43,872 -0.25(-4.70%)
Jan 16, 2009 5.332 5.332 5.186 5.301 109,512 -0.10(-1.91%)
Jan 15, 2009 5.344 5.580 5.095 5.404 174,731 +0.03(+0.56%)
Jan 14, 2009 5.714 5.714 5.344 5.374 64,149 -0.49(-8.29%)
Jan 13, 2009 6.236 6.255 5.744 5.860 107,042 -0.39(-6.22%)
Jan 12, 2009 6.242 6.376 6.121 6.248 134,219 -0.19(-2.92%)
Jan 09, 2009 6.461 6.589 6.382 6.437 36,097 -0.13(-1.94%)
Jan 08, 2009 6.503 6.850 6.503 6.564 22,674 -0.12(-1.82%)
Jan 07, 2009 6.680 6.837 6.540 6.686 22,478 -0.12(-1.70%)
Jan 06, 2009 7.020 7.020 6.789 6.801 28,792 -0.10(-1.41%)
Jan 05, 2009 6.831 6.898 6.783 6.898 62,249 +0.03(+0.44%)
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.