Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDMXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 16.9067 | 0.02 | 0.12% | 16.8855 | 16.939 | 16.83415 | 0 |
| May 06 2024 | 16.88584 | -0.10 | -0.57% | 16.9849 | 16.97263 | 16.8531 | 0 |
| May 05 2024 | 16.9834 | 0.01 | 0.06% | 16.9724 | 17.03082 | 16.94515 | 0 |
| May 04 2024 | 16.9724 | 0.00 | 0.00% | 16.9724 | 16.9724 | 16.9724 | 0 |
| May 03 2024 | 16.9724 | -0.01 | -0.04% | 16.98087 | 17.03586 | 16.82747 | 0 |
| May 02 2024 | 16.9799 | 0.04 | 0.21% | 16.95076 | 17.0147 | 16.90125 | 0 |
| May 01 2024 | 16.9436 | -0.21 | -1.22% | 17.1605 | 17.1483 | 16.91304 | 0 |
| Apr 30 2024 | 17.1528 | 0.14 | 0.81% | 17.0152 | 17.165 | 16.95965 | 0 |
| Apr 29 2024 | 17.0142 | -0.15 | -0.89% | 17.166 | 17.24837 | 16.99072 | 0 |
| Apr 28 2024 | 17.16717 | 0.01 | 0.04% | 17.1601 | 17.17705 | 17.13755 | 0 |
| Apr 27 2024 | 17.1601 | 0.00 | 0.00% | 17.1601 | 17.1601 | 17.1601 | 0 |
| Apr 26 2024 | 17.1601 | -0.04 | -0.26% | 17.20401 | 17.28148 | 17.1157 | 0 |
| Apr 25 2024 | 17.20475 | 0.12 | 0.70% | 17.08335 | 17.3885 | 17.01838 | 0 |
| Apr 24 2024 | 17.0852 | 0.12 | 0.71% | 16.97167 | 17.14575 | 16.90995 | 0 |
| Apr 23 2024 | 16.9642 | -0.18 | -1.03% | 17.1407 | 17.1507 | 16.93753 | 0 |
| Apr 22 2024 | 17.1401 | 0.04 | 0.23% | 17.10525 | 17.249 | 17.01048 | 0 |
| Apr 21 2024 | 17.1005 | 0.00 | 0.00% | 17.1005 | 17.1005 | 17.1005 | 0 |
| Apr 20 2024 | 17.1005 | 0.00 | 0.00% | 17.1005 | 17.1005 | 17.1005 | 0 |
| Apr 19 2024 | 17.1005 | 0.02 | 0.13% | 17.08152 | 17.4223 | 17.05 | 0 |
| Apr 18 2024 | 17.0776 | 0.11 | 0.63% | 16.97229 | 17.16965 | 16.91613 | 0 |
| Apr 17 2024 | 16.9713 | -0.07 | -0.40% | 17.03549 | 17.0865 | 16.86135 | 0 |
| Apr 16 2024 | 17.03878 | 0.33 | 1.97% | 16.70939 | 17.08666 | 16.74704 | 0 |
| Apr 15 2024 | 16.7094 | 0.07 | 0.40% | 16.6113 | 16.74403 | 16.5417 | 0 |
| Apr 14 2024 | 16.643 | 0.00 | 0.00% | 16.643 | 16.643 | 16.643 | 0 |
| Apr 13 2024 | 16.643 | 0.00 | 0.00% | 16.643 | 16.643 | 16.643 | 0 |
| Apr 12 2024 | 16.643 | 0.20 | 1.23% | 16.4425 | 16.7448 | 16.42695 | 0 |
| Apr 11 2024 | 16.4411 | -0.03 | -0.16% | 16.46753 | 16.49388 | 16.37545 | 0 |
| Apr 10 2024 | 16.4675 | 0.08 | 0.50% | 16.38564 | 16.52105 | 16.3044 | 0 |
| Apr 09 2024 | 16.3858 | 0.06 | 0.34% | 16.32787 | 16.42485 | 16.2568 | 0 |
| Apr 08 2024 | 16.32967 | -0.14 | -0.83% | 16.47 | 16.48654 | 16.31325 | 0 |
| Apr 07 2024 | 16.4669 | 0.01 | 0.08% | 16.4536 | 16.47505 | 16.4525 | 0 |
| Apr 06 2024 | 16.4536 | 0.00 | 0.00% | 16.4536 | 16.4536 | 16.4536 | 0 |
| Apr 05 2024 | 16.4536 | -0.12 | -0.73% | 16.57373 | 16.5977 | 16.44 | 0 |
| Apr 04 2024 | 16.57529 | 0.03 | 0.20% | 16.542 | 16.6215 | 16.4945 | 0 |
| Apr 03 2024 | 16.5421 | -0.02 | -0.14% | 16.5654 | 16.625 | 16.5206 | 0 |
| Apr 02 2024 | 16.5649 | -0.06 | -0.35% | 16.62445 | 16.657 | 16.54502 | 0 |
| Apr 01 2024 | 16.6238 | 0.07 | 0.40% | 16.5582 | 16.67375 | 16.53286 | 0 |
| Mar 31 2024 | 16.55795 | 0.00 | -0.02% | 16.5611 | 16.60664 | 16.5572 | 0 |
| Mar 30 2024 | 16.5611 | 0.00 | 0.00% | 16.5611 | 16.5611 | 16.5611 | 0 |
| Mar 29 2024 | 16.5611 | -0.05 | -0.30% | 16.6109 | 16.62764 | 16.5446 | 0 |
| Mar 28 2024 | 16.6102 | 0.04 | 0.27% | 16.5656 | 16.6379 | 16.54454 | 0 |
| Mar 27 2024 | 16.5657 | -0.08 | -0.49% | 16.646 | 16.67406 | 16.51211 | 0 |
| Mar 26 2024 | 16.64648 | -0.04 | -0.24% | 16.68574 | 16.716 | 16.63584 | 0 |
| Mar 25 2024 | 16.6857 | -0.07 | -0.45% | 16.7599 | 16.7695 | 16.65968 | 0 |
| Mar 24 2024 | 16.76069 | -0.01 | -0.03% | 16.7661 | 16.76817 | 16.73315 | 0 |
| Mar 23 2024 | 16.7661 | 0.00 | 0.00% | 16.7661 | 16.7661 | 16.7661 | 0 |
| Mar 22 2024 | 16.7661 | 0.02 | 0.15% | 16.74195 | 16.82638 | 16.69407 | 0 |
| Mar 21 2024 | 16.7418 | 0.06 | 0.35% | 16.68358 | 16.78835 | 16.66833 | 0 |
| Mar 20 2024 | 16.6827 | -0.13 | -0.79% | 16.81692 | 16.8585 | 16.6718 | 0 |
| Mar 19 2024 | 16.8149 | -0.02 | -0.12% | 16.83373 | 16.9482 | 16.7951 | 0 |
| Mar 18 2024 | 16.8358 | 0.12 | 0.71% | 16.7232 | 16.8689 | 16.6794 | 0 |
| Mar 17 2024 | 16.7164 | 0.00 | 0.00% | 16.7164 | 16.7164 | 16.7164 | 0 |
| Mar 16 2024 | 16.7164 | 0.00 | 0.00% | 16.7164 | 16.7164 | 16.7164 | 0 |
| Mar 15 2024 | 16.7164 | 0.01 | 0.07% | 16.7048 | 16.7403 | 16.66423 | 0 |
| Mar 14 2024 | 16.7045 | 0.03 | 0.19% | 16.672 | 16.737 | 16.6461 | 0 |
| Mar 13 2024 | 16.67215 | -0.13 | -0.76% | 16.79938 | 16.82975 | 16.65314 | 0 |
| Mar 12 2024 | 16.79947 | 0.00 | -0.01% | 16.8024 | 16.85673 | 16.77225 | 0 |
| Mar 11 2024 | 16.80178 | 0.00 | -0.02% | 16.80615 | 16.8405 | 16.77853 | 0 |
| Mar 10 2024 | 16.80582 | 0.01 | 0.04% | 16.79966 | 16.8411 | 16.795 | 0 |
| Mar 09 2024 | 16.79966 | 0.00 | 0.00% | 16.79966 | 16.79966 | 16.79966 | 0 |
| Mar 08 2024 | 16.79966 | -0.08 | -0.47% | 16.8762 | 16.88655 | 16.76436 | 0 |
| Mar 07 2024 | 16.8797 | 0.00 | -0.02% | 16.8826 | 16.92383 | 16.84896 | 0 |
| Mar 06 2024 | 16.8828 | -0.06 | -0.38% | 16.9478 | 16.93978 | 16.8486 | 0 |
| Mar 05 2024 | 16.9474 | -0.01 | -0.06% | 16.958 | 16.986 | 16.89965 | 0 |
| Mar 04 2024 | 16.95757 | -0.06 | -0.34% | 17.01214 | 17.0325 | 16.94733 | 0 |
| Mar 03 2024 | 17.0159 | 0.00 | 0.00% | 17.0159 | 17.0159 | 17.0159 | 0 |
| Mar 02 2024 | 17.0159 | 0.00 | 0.00% | 17.0159 | 17.0159 | 17.0159 | 0 |
| Mar 01 2024 | 17.0159 | -0.04 | -0.22% | 17.0507 | 17.07 | 16.99855 | 0 |
| Feb 29 2024 | 17.05289 | -0.05 | -0.29% | 17.1023 | 17.0976 | 17.0384 | 0 |
| Feb 28 2024 | 17.10206 | 0.03 | 0.19% | 17.0696 | 17.11415 | 17.06871 | 0 |
| Feb 27 2024 | 17.0696 | -0.03 | -0.16% | 17.0958 | 17.0944 | 17.04145 | 0 |
| Feb 26 2024 | 17.0961 | -0.02 | -0.12% | 17.1151 | 17.14405 | 17.0788 | 0 |
| Feb 25 2024 | 17.11693 | 0.00 | 0.00% | 17.1162 | 17.12742 | 17.08112 | 0 |
| Feb 24 2024 | 17.1162 | 0.00 | 0.00% | 17.1162 | 17.1162 | 17.1162 | 0 |
| Feb 23 2024 | 17.1162 | 0.01 | 0.04% | 17.1096 | 17.1551 | 17.06975 | 0 |
| Feb 22 2024 | 17.1101 | 0.06 | 0.36% | 17.0476 | 17.15775 | 17.012 | 0 |
| Feb 21 2024 | 17.0481 | -0.01 | -0.09% | 17.06288 | 17.092 | 17.03272 | 0 |
| Feb 20 2024 | 17.0628 | 0.01 | 0.08% | 17.0476 | 17.08279 | 16.9905 | 0 |
| Feb 19 2024 | 17.0489 | 0.00 | 0.01% | 17.04695 | 17.0628 | 17.02432 | 0 |
| Feb 18 2024 | 17.04742 | -0.01 | -0.03% | 17.0526 | 17.09 | 17.04455 | 0 |
| Feb 17 2024 | 17.0526 | 0.00 | 0.00% | 17.0526 | 17.0526 | 17.0526 | 0 |
| Feb 16 2024 | 17.0526 | 0.01 | 0.06% | 17.03745 | 17.1075 | 17.02719 | 0 |
| Feb 15 2024 | 17.0418 | -0.05 | -0.28% | 17.0908 | 17.09606 | 17.03235 | 0 |
| Feb 14 2024 | 17.0902 | -0.12 | -0.67% | 17.2047 | 17.2011 | 17.07639 | 0 |
| Feb 13 2024 | 17.2052 | 0.14 | 0.79% | 17.0703 | 17.2303 | 17.06595 | 0 |
| Feb 12 2024 | 17.0702 | -0.01 | -0.05% | 17.07725 | 17.1083 | 17.0458 | 0 |
| Feb 11 2024 | 17.0789 | -0.01 | -0.05% | 17.087 | 17.13435 | 17.07729 | 0 |
| Feb 10 2024 | 17.087 | 0.00 | 0.00% | 17.0869 | 17.087 | 17.087 | 0 |
| Feb 09 2024 | 17.0869 | -0.06 | -0.35% | 17.14497 | 17.17513 | 17.0754 | 0 |
| Feb 08 2024 | 17.1467 | 0.09 | 0.51% | 17.0602 | 17.1708 | 17.0381 | 0 |
