Register for real-time alerts, custom portfolio, and market movers
MXGRR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 5,431.04 | 77.17 | 1.44% | 5,431.04 | 5,431.04 | 5,353.87 | 0 |
| Jun 17 2024 | 5,353.87 | -15.41 | -0.29% | 5,353.87 | 5,524.01 | 5,353.87 | 0 |
| Jun 14 2024 | 5,369.28 | -154.73 | -2.80% | 5,369.28 | 5,524.01 | 5,369.28 | 0 |
| Jun 13 2024 | 5,524.01 | -52.12 | -0.93% | 5,524.01 | 5,576.13 | 5,524.01 | 0 |
| Jun 12 2024 | 5,576.13 | -1.88 | -0.03% | 5,576.13 | 5,578.01 | 5,576.13 | 0 |
| Jun 11 2024 | 5,578.01 | -25.07 | -0.45% | 5,578.01 | 5,623.79 | 5,578.01 | 0 |
| Jun 10 2024 | 5,603.08 | 0.00 | 0.00% | 5,603.08 | 5,603.08 | 5,603.08 | 0 |
| Jun 07 2024 | 5,603.08 | 47.98 | 0.86% | 5,603.08 | 5,603.08 | 5,555.10 | 0 |
| Jun 06 2024 | 5,555.10 | 57.23 | 1.04% | 5,555.10 | 5,555.10 | 5,497.87 | 0 |
| Jun 05 2024 | 5,497.87 | 89.00 | 1.65% | 5,497.87 | 5,497.87 | 5,408.87 | 0 |
| Jun 04 2024 | 5,408.87 | -104.91 | -1.90% | 5,408.87 | 5,513.78 | 5,408.87 | 0 |
| Jun 03 2024 | 5,513.78 | 74.72 | 1.37% | 5,513.78 | 5,513.78 | 5,505.37 | 0 |
| May 31 2024 | 5,439.06 | -66.31 | -1.20% | 5,439.06 | 5,505.37 | 5,439.06 | 0 |
| May 30 2024 | 5,505.37 | -5.46 | -0.10% | 5,505.37 | 5,510.83 | 5,505.37 | 0 |
| May 29 2024 | 5,510.83 | -153.92 | -2.72% | 5,510.83 | 5,664.75 | 5,510.83 | 0 |
| May 28 2024 | 5,664.75 | -67.16 | -1.17% | 5,664.75 | 5,731.91 | 5,664.75 | 0 |
| May 27 2024 | 5,731.91 | 68.21 | 1.20% | 5,731.91 | 5,731.91 | 5,663.70 | 0 |
| May 24 2024 | 5,663.70 | -15.41 | -0.27% | 5,663.70 | 5,679.11 | 5,663.70 | 0 |
| May 23 2024 | 5,679.11 | -9.67 | -0.17% | 5,679.11 | 5,688.78 | 5,679.11 | 0 |
| May 22 2024 | 5,688.78 | -92.01 | -1.59% | 5,688.78 | 5,780.79 | 5,688.78 | 0 |
| May 21 2024 | 5,780.79 | -33.56 | -0.58% | 5,780.79 | 5,814.35 | 5,780.79 | 0 |
| May 20 2024 | 5,814.35 | 58.69 | 1.02% | 5,814.35 | 5,814.35 | 5,755.66 | 0 |
| May 17 2024 | 5,755.66 | 18.80 | 0.33% | 5,755.66 | 5,755.66 | 5,736.86 | 0 |
| May 16 2024 | 5,736.86 | 4.53 | 0.08% | 5,736.86 | 5,736.86 | 5,732.33 | 0 |
| May 15 2024 | 5,732.33 | 96.26 | 1.71% | 5,732.33 | 5,732.33 | 5,636.07 | 0 |
| May 14 2024 | 5,636.07 | -15.25 | -0.27% | 5,636.07 | 5,651.32 | 5,636.07 | 0 |
| May 13 2024 | 5,651.32 | -44.71 | -0.78% | 5,651.32 | 5,696.03 | 5,651.32 | 0 |
| May 10 2024 | 5,696.03 | 20.75 | 0.37% | 5,696.03 | 5,696.03 | 5,675.28 | 0 |
| May 09 2024 | 5,675.28 | -17.93 | -0.31% | 5,675.28 | 5,693.21 | 5,675.28 | 0 |
| May 08 2024 | 5,693.21 | 102.26 | 1.83% | 5,693.21 | 5,693.21 | 5,590.95 | 0 |
| May 02 2024 | 5,590.95 | 21.96 | 0.39% | 5,590.95 | 5,590.95 | 5,568.99 | 0 |
| Apr 30 2024 | 5,568.99 | -57.42 | -1.02% | 5,568.99 | 5,626.41 | 5,568.99 | 0 |
| Apr 29 2024 | 5,626.41 | -32.79 | -0.58% | 5,626.41 | 5,659.20 | 5,626.41 | 0 |
| Apr 26 2024 | 5,659.20 | 65.94 | 1.18% | 5,659.20 | 5,659.20 | 5,593.26 | 0 |
| Apr 25 2024 | 5,593.26 | -60.05 | -1.06% | 5,593.26 | 5,653.31 | 5,593.26 | 0 |
| Apr 24 2024 | 5,653.31 | 14.30 | 0.25% | 5,653.31 | 5,653.31 | 5,639.01 | 0 |
| Apr 23 2024 | 5,639.01 | 138.03 | 2.51% | 5,639.01 | 5,639.01 | 5,500.98 | 0 |
| Apr 22 2024 | 5,500.98 | 131.31 | 2.45% | 5,500.98 | 5,500.98 | 5,369.67 | 0 |
| Apr 19 2024 | 5,369.67 | 38.66 | 0.73% | 5,369.67 | 5,369.67 | 5,331.01 | 0 |
| Apr 18 2024 | 5,331.01 | 54.73 | 1.04% | 5,331.01 | 5,331.01 | 5,276.28 | 0 |
| Apr 17 2024 | 5,276.28 | 7.54 | 0.14% | 5,276.28 | 5,276.28 | 5,268.74 | 0 |
| Apr 16 2024 | 5,268.74 | -104.99 | -1.95% | 5,268.74 | 5,373.73 | 5,268.74 | 0 |
| Apr 15 2024 | 5,373.73 | -48.82 | -0.90% | 5,373.73 | 5,422.55 | 5,373.73 | 0 |
| Apr 12 2024 | 5,422.55 | -77.41 | -1.41% | 5,422.55 | 5,499.96 | 5,422.55 | 0 |
| Apr 11 2024 | 5,499.96 | -9.23 | -0.17% | 5,499.96 | 5,509.19 | 5,499.96 | 0 |
| Apr 10 2024 | 5,509.19 | 16.00 | 0.29% | 5,509.19 | 5,509.19 | 5,493.19 | 0 |
| Apr 09 2024 | 5,493.19 | 117.51 | 2.19% | 5,493.19 | 5,493.19 | 5,375.68 | 0 |
| Apr 08 2024 | 5,375.68 | 93.29 | 1.77% | 5,375.68 | 5,375.68 | 5,282.39 | 0 |
| Apr 05 2024 | 5,282.39 | -1.02 | -0.02% | 5,282.39 | 5,283.41 | 5,282.39 | 0 |
| Apr 04 2024 | 5,283.41 | 7.55 | 0.14% | 5,283.41 | 5,283.41 | 5,275.86 | 0 |
| Apr 03 2024 | 5,275.86 | -46.68 | -0.88% | 5,275.86 | 5,322.54 | 5,275.86 | 0 |
| Apr 02 2024 | 5,322.54 | -94.22 | -1.74% | 5,322.54 | 5,416.76 | 5,322.54 | 0 |
| Mar 28 2024 | 5,416.76 | 20.88 | 0.39% | 5,416.76 | 5,416.76 | 5,395.88 | 0 |
| Mar 27 2024 | 5,395.88 | -38.82 | -0.71% | 5,395.88 | 5,434.70 | 5,395.88 | 0 |
| Mar 26 2024 | 5,434.70 | -35.11 | -0.64% | 5,434.70 | 5,469.81 | 5,434.70 | 0 |
| Mar 22 2024 | 5,469.81 | -42.93 | -0.78% | 5,469.81 | 5,512.74 | 5,469.81 | 0 |
| Mar 21 2024 | 5,512.74 | 54.99 | 1.01% | 5,512.74 | 5,512.74 | 5,457.75 | 0 |
