Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NMX502020 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 10,274.27 | 127.57 | 1.26% | 10,146.70 | 10,292.41 | 10,146.70 | 0 |
| May 17 2024 | 10,146.70 | -43.75 | -0.43% | 10,190.45 | 10,240.63 | 10,116.88 | 0 |
| May 16 2024 | 10,190.45 | -68.96 | -0.67% | 10,259.41 | 10,279.28 | 10,190.45 | 0 |
| May 15 2024 | 10,259.41 | 62.79 | 0.62% | 10,196.62 | 10,349.48 | 10,196.62 | 0 |
| May 14 2024 | 10,196.62 | 62.06 | 0.61% | 10,134.56 | 10,230.13 | 10,106.56 | 0 |
| May 13 2024 | 10,134.56 | -107.39 | -1.05% | 10,241.95 | 10,300.52 | 10,133.07 | 0 |
| May 10 2024 | 10,241.95 | 108.31 | 1.07% | 10,133.64 | 10,254.34 | 10,132.32 | 0 |
| May 09 2024 | 10,133.64 | -29.59 | -0.29% | 10,163.23 | 10,218.28 | 10,126.82 | 0 |
| May 08 2024 | 10,163.23 | 102.36 | 1.02% | 10,060.87 | 10,207.80 | 10,060.87 | 0 |
| May 07 2024 | 10,060.87 | 181.81 | 1.84% | 9,879.06 | 10,060.87 | 9,875.05 | 0 |
| May 03 2024 | 9,879.06 | 122.25 | 1.25% | 9,756.81 | 9,952.47 | 9,752.44 | 0 |
| May 02 2024 | 9,756.81 | -33.39 | -0.34% | 9,790.20 | 9,864.79 | 9,734.58 | 0 |
| May 01 2024 | 9,790.20 | -0.85 | -0.01% | 9,791.05 | 9,803.65 | 9,736.76 | 0 |
| Apr 30 2024 | 9,791.05 | -56.36 | -0.57% | 9,847.41 | 9,893.59 | 9,791.05 | 0 |
| Apr 29 2024 | 9,847.41 | 126.12 | 1.30% | 9,721.29 | 9,847.41 | 9,668.11 | 0 |
| Apr 26 2024 | 9,721.29 | 115.42 | 1.20% | 9,605.87 | 9,724.30 | 9,602.89 | 0 |
| Apr 25 2024 | 9,605.87 | -64.21 | -0.66% | 9,670.08 | 9,670.08 | 9,507.91 | 0 |
| Apr 24 2024 | 9,670.08 | -23.70 | -0.24% | 9,693.78 | 9,772.12 | 9,670.08 | 0 |
| Apr 23 2024 | 9,693.78 | 87.90 | 0.92% | 9,605.88 | 9,693.78 | 9,605.88 | 0 |
| Apr 22 2024 | 9,605.88 | 59.75 | 0.63% | 9,546.13 | 9,714.27 | 9,546.13 | 0 |
| Apr 19 2024 | 9,546.13 | -34.87 | -0.36% | 9,581.00 | 9,581.00 | 9,450.29 | 0 |
| Apr 18 2024 | 9,581.00 | 22.35 | 0.23% | 9,558.65 | 9,641.96 | 9,484.06 | 0 |
| Apr 17 2024 | 9,558.65 | -58.97 | -0.61% | 9,617.62 | 9,642.04 | 9,558.65 | 0 |
| Apr 16 2024 | 9,617.62 | -194.17 | -1.98% | 9,811.79 | 9,811.79 | 9,558.29 | 0 |
| Apr 15 2024 | 9,811.79 | 74.81 | 0.77% | 9,736.98 | 9,913.16 | 9,693.15 | 0 |
| Apr 12 2024 | 9,736.98 | -107.06 | -1.09% | 9,844.04 | 9,989.48 | 9,736.98 | 0 |
| Apr 11 2024 | 9,844.04 | -22.95 | -0.23% | 9,866.99 | 9,917.61 | 9,795.91 | 0 |
| Apr 10 2024 | 9,866.99 | -51.05 | -0.51% | 9,918.04 | 10,012.71 | 9,797.53 | 0 |
| Apr 09 2024 | 9,918.04 | 103.26 | 1.05% | 9,814.78 | 9,964.08 | 9,783.84 | 0 |
| Apr 08 2024 | 9,814.78 | 17.12 | 0.17% | 9,797.66 | 9,871.63 | 9,756.91 | 0 |
| Apr 05 2024 | 9,797.66 | -164.60 | -1.65% | 9,962.26 | 9,962.26 | 9,773.87 | 0 |
| Apr 04 2024 | 9,962.26 | -25.40 | -0.25% | 9,987.66 | 10,016.48 | 9,925.17 | 0 |
| Apr 03 2024 | 9,987.66 | -59.90 | -0.60% | 10,047.56 | 10,047.56 | 9,921.58 | 0 |
| Apr 02 2024 | 10,047.56 | -49.18 | -0.49% | 10,096.74 | 10,153.01 | 10,023.47 | 0 |
| Mar 28 2024 | 10,096.74 | 101.18 | 1.01% | 9,995.56 | 10,098.72 | 9,969.17 | 0 |
| Mar 27 2024 | 9,995.56 | -27.87 | -0.28% | 10,023.43 | 10,059.36 | 9,972.79 | 0 |
| Mar 26 2024 | 10,023.43 | 55.75 | 0.56% | 9,967.68 | 10,023.43 | 9,895.12 | 0 |
| Mar 25 2024 | 9,967.68 | -115.06 | -1.14% | 10,082.74 | 10,082.74 | 9,954.04 | 0 |
| Mar 22 2024 | 10,082.74 | -28.21 | -0.28% | 10,110.95 | 10,174.85 | 10,029.87 | 0 |
| Mar 21 2024 | 10,110.95 | 210.21 | 2.12% | 9,900.74 | 10,149.90 | 9,900.74 | 0 |
| Mar 20 2024 | 9,900.74 | 135.80 | 1.39% | 9,764.94 | 9,924.53 | 9,764.94 | 0 |
| Mar 19 2024 | 9,764.94 | 3.35 | 0.03% | 9,761.59 | 9,764.94 | 9,660.24 | 0 |
| Mar 18 2024 | 9,761.59 | 5.66 | 0.06% | 9,755.93 | 9,844.55 | 9,732.49 | 0 |
| Mar 15 2024 | 9,755.93 | -13.97 | -0.14% | 9,769.90 | 9,812.91 | 9,705.67 | 0 |
| Mar 14 2024 | 9,769.90 | -47.65 | -0.49% | 9,817.55 | 9,867.16 | 9,727.32 | 0 |
| Mar 13 2024 | 9,817.55 | -63.01 | -0.64% | 9,880.56 | 9,932.33 | 9,814.90 | 0 |
| Mar 12 2024 | 9,880.56 | 60.18 | 0.61% | 9,820.38 | 9,902.43 | 9,793.49 | 0 |
| Mar 11 2024 | 9,820.38 | -94.83 | -0.96% | 9,915.21 | 9,915.21 | 9,788.12 | 0 |
| Mar 08 2024 | 9,915.21 | 18.62 | 0.19% | 9,896.59 | 9,945.82 | 9,828.42 | 0 |
| Mar 07 2024 | 9,896.59 | 10.07 | 0.10% | 9,886.52 | 9,939.29 | 9,846.74 | 0 |
| Mar 06 2024 | 9,886.52 | 96.28 | 0.98% | 9,790.24 | 9,890.65 | 9,690.57 | 0 |
| Mar 05 2024 | 9,790.24 | -72.08 | -0.73% | 9,862.32 | 9,970.02 | 9,790.24 | 0 |
| Mar 04 2024 | 9,862.32 | 23.12 | 0.23% | 9,839.20 | 9,912.70 | 9,793.41 | 0 |
| Mar 01 2024 | 9,839.20 | -36.49 | -0.37% | 9,875.69 | 9,938.35 | 9,761.01 | 0 |
| Feb 29 2024 | 9,875.69 | -28.09 | -0.28% | 9,903.78 | 9,980.53 | 9,875.69 | 0 |
| Feb 28 2024 | 9,903.78 | -202.09 | -2.00% | 10,105.87 | 10,118.33 | 9,874.14 | 0 |
| Feb 27 2024 | 10,105.87 | 6.11 | 0.06% | 10,099.76 | 10,146.18 | 10,043.41 | 0 |
| Feb 26 2024 | 10,099.76 | -17.24 | -0.17% | 10,117.00 | 10,121.60 | 10,046.37 | 0 |
| Feb 23 2024 | 10,117.00 | 26.83 | 0.27% | 10,090.17 | 10,129.23 | 10,037.22 | 0 |
| Feb 22 2024 | 10,090.17 | 120.27 | 1.21% | 9,969.90 | 10,108.85 | 9,960.27 | 0 |
| Feb 21 2024 | 9,969.90 | 5.20 | 0.05% | 9,964.70 | 9,995.62 | 9,941.24 | 0 |
