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

Grupo Aeroportuario ADR (NQ: OMAB )

79.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 29, 2009 5.744 5.878 5.732 5.842 17,724 +0.13(+2.34%)
May 28, 2009 5.707 5.720 5.465 5.708 25,403 +0.12(+2.17%)
May 27, 2009 5.538 5.647 5.502 5.587 77,310 -0.05(-0.97%)
May 26, 2009 5.332 5.641 5.332 5.641 50,983 +0.21(+3.80%)
May 22, 2009 5.428 5.453 5.350 5.435 3,293 +0.08(+1.47%)
May 21, 2009 5.502 5.502 5.313 5.356 8,891 -0.11(-2.00%)
May 20, 2009 5.592 5.617 5.459 5.465 19,432 -0.09(-1.64%)
May 19, 2009 5.429 5.556 5.429 5.556 27,141 +0.13(+2.46%)
May 18, 2009 5.313 5.459 5.313 5.423 132,235 +0.07(+1.36%)
May 15, 2009 5.222 5.465 5.222 5.350 100,978 +0.02(+0.46%)
May 14, 2009 5.313 5.392 5.265 5.325 28,323 -0.03(-0.57%)
May 13, 2009 5.611 5.611 5.350 5.356 33,914 -0.38(-6.67%)
May 12, 2009 5.751 5.751 5.459 5.738 26,579 -0.01(-0.21%)
May 11, 2009 5.653 5.775 5.538 5.751 11,639 -0.06(-1.05%)
May 08, 2009 5.647 5.848 5.647 5.811 38,953 +0.23(+4.13%)
May 07, 2009 5.611 5.714 5.429 5.580 29,464 +0.06(+1.10%)
May 06, 2009 5.508 5.593 5.404 5.520 44,463 +0.01(+0.22%)
May 05, 2009 5.410 5.508 5.344 5.508 41,132 +0.13(+2.49%)
May 04, 2009 5.046 5.423 5.046 5.374 146,606 +0.24(+4.73%)
May 01, 2009 4.876 5.143 4.876 5.131 8,408 +0.19(+3.94%)
Apr 30, 2009 5.016 5.064 4.809 4.937 54,838 -0.03(-0.61%)
Apr 29, 2009 4.821 5.338 4.821 4.967 125,704 +0.10(+2.00%)
Apr 28, 2009 4.554 5.010 4.524 4.870 124,951 +0.32(+6.93%)
Apr 27, 2009 5.034 5.034 4.457 4.554 404,047 -0.79(-14.77%)
Apr 24, 2009 5.307 5.404 5.204 5.344 229,154 +0.09(+1.73%)
Apr 23, 2009 4.949 5.271 4.949 5.253 61,318 +0.18(+3.47%)
Apr 22, 2009 4.943 5.174 4.943 5.076 13,174 +0.19(+3.98%)
Apr 21, 2009 4.821 4.943 4.743 4.882 257,542 +0.02(+0.50%)
Apr 20, 2009 5.004 5.004 4.834 4.858 34,118 -0.33(-6.43%)
Apr 17, 2009 5.228 5.265 5.101 5.192 171,185 -0.15(-2.84%)
Apr 16, 2009 5.344 5.362 5.307 5.344 19,761 +0.00(+0.00%)
Apr 15, 2009 5.289 5.374 5.289 5.344 6,422 -0.02(-0.34%)
Apr 14, 2009 5.259 5.502 5.119 5.362 66,160 +0.07(+1.26%)
Apr 13, 2009 4.888 5.344 4.888 5.295 38,395 +0.22(+4.43%)
Apr 09, 2009 5.162 5.162 5.058 5.070 6,587 +0.02(+0.36%)
Apr 08, 2009 4.876 5.052 4.876 5.052 84,810 +0.12(+2.46%)
Apr 07, 2009 4.955 5.004 4.743 4.931 36,839 -0.09(-1.81%)
Apr 06, 2009 4.991 5.052 4.937 5.022 22,286 -0.08(-1.55%)
Apr 03, 2009 4.797 5.149 4.797 5.101 87,634 +0.26(+5.26%)
Apr 02, 2009 4.749 4.882 4.676 4.846 202,570 +0.37(+8.28%)
Apr 01, 2009 4.427 4.542 4.427 4.475 31,289 +0.07(+1.52%)
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%)
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.