Médica Sur, S.A.B. de C.V. (MEDICAB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:06PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 4,663 |
| 02 May 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 4,412 |
| 30 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 257 |
| 29 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1,936 |
| 26 Apr 2024 | 40.60 | 40.80 | 40.60 | 40.60 | 40.60 | 3,771 |
| 25 Apr 2024 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 42,362 |
| 24 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,095 |
| 23 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5,903 |
| 22 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 19 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 18 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1,296 |
| 17 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 16 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 15 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 278 |
| 12 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 11 Apr 2024 | 40.01 | 40.40 | 40.00 | 40.40 | 40.40 | 10,435 |
| 10 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 09 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2,730 |
| 08 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4,251 |
| 05 Apr 2024 | 40.10 | 41.00 | 40.00 | 41.00 | 41.00 | 31,637 |
| 04 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 03 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 8,736 |
| 02 Apr 2024 | 41.03 | 42.00 | 40.00 | 42.00 | 42.00 | 10,075 |
| 01 Apr 2024 | 42.00 | 42.00 | 40.00 | 41.50 | 41.50 | 12,168 |
| 27 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 284 |
| 26 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 25 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1,152 |
| 22 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 21 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 20 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 201 |
| 19 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 15 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 14 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 16,364 |
| 13 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 12 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 170 |
| 11 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 297 |
| 08 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 07 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 06 Mar 2024 | 42.14 | 43.00 | 42.14 | 43.00 | 43.00 | 989 |
| 05 Mar 2024 | 41.10 | 43.00 | 41.10 | 43.00 | 43.00 | 5,043 |
| 04 Mar 2024 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | 366 |
| 01 Mar 2024 | 41.44 | 41.44 | 41.10 | 41.10 | 41.10 | 7,412 |
| 29 Feb 2024 | 40.70 | 41.00 | 39.00 | 41.00 | 41.00 | 15,281 |
| 28 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 27 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 23 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 22 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 167 |
| 21 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 177 |
| 20 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 19 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 16 Feb 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 421 |
| 15 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 14 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,026 |
| 13 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 310 |
| 12 Feb 2024 | 42.40 | 42.45 | 42.40 | 42.45 | 42.45 | 740 |
| 09 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,550 |
| 08 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 07 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 990 |
| 06 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 34,443 |
| 02 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 566 |
| 01 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 31 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 30 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 347 |
| 29 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 26 Jan 2024 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | 2,228 |
| 25 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 122 |
| 24 Jan 2024 | 40.80 | 41.00 | 39.79 | 39.79 | 39.79 | 1,220 |
| 23 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 327 |
| 22 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 368 |
| 19 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 155 |
| 18 Jan 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 17 Jan 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 16 Jan 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 261 |
| 15 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 704 |
| 12 Jan 2024 | 41.00 | 41.80 | 41.00 | 41.10 | 41.10 | 3,696 |
| 11 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 10 Jan 2024 | 41.10 | 41.20 | 41.10 | 41.20 | 41.20 | 2,045 |
| 09 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 08 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 255 |
| 05 Jan 2024 | 40.60 | 40.65 | 40.60 | 40.65 | 40.65 | 385 |
| 04 Jan 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 101 |
| 03 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 322 |
| 02 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2,685 |
| 29 Dec 2023 | 40.99 | 40.99 | 40.63 | 40.63 | 40.63 | 692 |
| 28 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 381 |
| 27 Dec 2023 | 41.19 | 41.19 | 41.00 | 41.00 | 41.00 | 2,561 |
| 26 Dec 2023 | 40.06 | 41.10 | 40.06 | 41.00 | 41.00 | 1,032 |
| 22 Dec 2023 | 41.48 | 41.48 | 41.30 | 41.30 | 41.30 | 7,888 |
| 21 Dec 2023 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 20 Dec 2023 | 40.80 | 41.50 | 40.80 | 41.49 | 41.49 | 2,274 |
| 19 Dec 2023 | 38.40 | 40.08 | 38.40 | 40.08 | 40.08 | 855 |
| 18 Dec 2023 | 40.70 | 40.70 | 37.00 | 37.00 | 37.00 | 25,758 |
| 15 Dec 2023 | 40.70 | 40.70 | 40.67 | 40.70 | 40.70 | 1,079 |
| 14 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 158 |
| 13 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 11 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 893 |
| 08 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 763 |
| 07 Dec 2023 | 40.85 | 41.20 | 40.85 | 41.20 | 41.20 | 622 |
| 06 Dec 2023 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.