^MXX Historical Prices | IPC Stock - Yahoo! Canada Finance

TSX

0.13% TSX Ventures 0.00%

IPC (^MXX)

-Mexico

40,465.11 40.16(0.10%) 3:09PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	40,119.36	40,508.80	39,468.13	40,505.27	247,613,200	40,505.27
May 22, 2013	40,533.68	40,969.54	39,973.42	40,119.02	305,848,000	40,119.02
May 21, 2013	41,085.05	41,204.99	40,199.70	40,548.44	243,698,800	40,548.44
May 20, 2013	41,810.01	41,901.46	40,934.32	41,080.43	236,854,000	41,080.43
May 17, 2013	41,767.82	42,036.34	41,747.64	41,806.73	230,054,600	41,806.73
May 16, 2013	41,912.15	41,951.61	41,755.65	41,761.11	228,691,600	41,761.11
May 15, 2013	41,930.84	42,409.21	41,828.15	41,905.23	340,588,600	41,905.23
May 14, 2013	41,775.47	42,040.61	41,659.48	41,925.14	201,471,000	41,925.14
May 13, 2013	41,743.97	41,945.25	41,619.62	41,766.91	211,805,000	41,766.91
May 10, 2013	41,688.58	41,921.15	41,534.69	41,741.54	219,501,200	41,741.54
May 9, 2013	42,102.66	42,238.19	41,615.00	41,682.64	218,126,600	41,682.64
May 8, 2013	42,401.74	42,609.58	42,102.14	42,102.14	236,607,800	42,102.14
May 7, 2013	42,198.16	42,498.99	42,085.52	42,406.67	247,639,000	42,406.67
May 6, 2013	42,606.09	42,624.80	42,178.58	42,197.99	152,316,400	42,197.99
May 3, 2013	42,100.73	42,851.68	42,099.79	42,602.07	293,620,000	42,602.07
May 2, 2013	42,266.94	42,387.08	42,013.98	42,090.01	281,120,400	42,090.01
Apr 30, 2013	41,918.23	42,278.08	41,842.90	42,263.48	282,710,800	42,263.48
Apr 29, 2013	41,897.35	42,092.80	41,624.49	41,910.53	179,840,800	41,910.53
Apr 26, 2013	42,544.12	42,544.12	41,896.92	41,897.00	268,203,600	41,897.00
Apr 25, 2013	42,289.41	42,633.38	42,124.99	42,547.47	339,225,600	42,547.47
Apr 24, 2013	43,112.77	43,112.77	42,202.70	42,294.93	257,314,800	42,294.93
Apr 23, 2013	42,922.24	43,296.15	42,920.84	43,113.61	198,267,800	43,113.61
Apr 22, 2013	42,820.03	42,967.08	42,678.77	42,914.20	228,217,600	42,914.20
Apr 19, 2013	42,460.21	42,811.91	42,289.95	42,808.17	350,494,000	42,808.17
Apr 18, 2013	42,610.99	42,615.50	42,162.94	42,460.21	277,203,000	42,460.21
Apr 17, 2013	43,232.25	43,232.25	42,418.84	42,610.91	365,442,600	42,610.91
Apr 16, 2013	43,006.20	43,311.40	43,006.20	43,223.69	222,348,600	43,223.69
Apr 15, 2013	43,987.52	44,034.23	42,983.65	42,984.38	272,928,800	42,984.38
Apr 12, 2013	44,401.21	44,401.21	43,860.07	44,004.27	194,226,400	44,004.27
Apr 11, 2013	44,400.44	44,422.66	44,178.52	44,408.43	278,139,600	44,408.43
Apr 10, 2013	43,979.53	44,466.74	43,979.53	44,380.83	291,611,200	44,380.83
Apr 9, 2013	43,432.99	43,991.94	43,345.59	43,973.18	311,133,000	43,973.18
Apr 8, 2013	43,247.59	43,456.37	43,174.31	43,430.99	261,603,800	43,430.99
Apr 5, 2013	43,564.08	43,587.29	42,955.00	43,244.25	224,572,800	43,244.25
Apr 4, 2013	43,697.51	43,812.95	43,371.83	43,566.69	191,626,600	43,566.69
Apr 3, 2013	44,113.58	44,241.45	43,634.20	43,717.57	254,672,000	43,717.57
Apr 2, 2013	43,932.50	44,246.07	43,923.85	44,113.50	240,602,800	44,113.50
Apr 1, 2013	44,052.26	44,263.36	43,913.12	43,932.52	160,765,600	43,932.52
Mar 27, 2013	43,665.72	44,087.34	43,408.35	44,077.09	325,048,200	44,077.09
Mar 26, 2013	42,904.83	43,666.45	42,904.83	43,664.73	421,084,400	43,664.73
Mar 25, 2013	42,686.02	42,902.77	42,591.47	42,900.83	291,253,600	42,900.83
Mar 22, 2013	42,560.65	42,726.34	42,454.42	42,686.68	387,736,800	42,686.68
Mar 21, 2013	42,487.52	42,564.63	42,292.65	42,531.07	400,790,800	42,531.07
Mar 20, 2013	42,047.27	42,509.85	41,974.85	42,497.97	387,862,800	42,497.97
Mar 19, 2013	42,632.46	42,885.41	41,881.31	42,060.61	335,554,200	42,060.61
Mar 15, 2013	43,348.52	43,389.30	42,604.99	42,605.05	659,465,400	42,605.05
Mar 14, 2013	43,278.11	43,644.21	43,035.03	43,348.52	454,178,800	43,348.52
Mar 13, 2013	43,972.75	43,976.76	43,274.99	43,278.11	467,366,400	43,278.11
Mar 12, 2013	44,019.26	44,019.54	43,731.69	43,965.41	359,055,200	43,965.41
Mar 11, 2013	44,322.85	44,322.85	43,794.11	44,013.30	321,011,000	44,013.30
Mar 8, 2013	43,978.93	44,323.62	43,802.78	44,322.51	319,998,400	44,322.51
Mar 7, 2013	44,169.44	44,261.08	43,949.33	43,968.60	253,003,400	43,968.60
Mar 6, 2013	44,017.98	44,257.18	44,007.25	44,159.65	304,597,000	44,159.65
Mar 5, 2013	43,875.97	44,226.07	43,875.97	44,017.12	361,234,600	44,017.12
Mar 4, 2013	43,995.72	44,019.11	43,715.43	43,871.31	246,771,800	43,871.31
Mar 1, 2013	44,100.92	44,100.92	43,771.91	43,995.72	289,317,400	43,995.72
Feb 28, 2013	43,774.89	44,193.99	43,615.34	44,120.99	353,080,200	44,120.99
Feb 27, 2013	43,490.18	43,782.41	43,465.18	43,772.89	288,684,400	43,772.89
Feb 26, 2013	43,498.53	43,593.04	43,294.72	43,489.20	256,603,600	43,489.20
Feb 25, 2013	43,867.47	43,943.31	43,467.16	43,497.20	230,532,600	43,497.20
Feb 22, 2013	44,135.92	44,145.96	43,769.24	43,875.73	275,683,200	43,875.73
Feb 21, 2013	44,292.23	44,313.49	43,874.19	44,136.60	366,254,800	44,136.60
Feb 20, 2013	44,641.09	44,641.09	44,263.20	44,299.56	273,447,800	44,299.56
Feb 19, 2013	44,146.90	44,783.36	44,146.90	44,639.76	291,076,000	44,639.76
Feb 18, 2013	44,158.29	44,226.44	44,020.09	44,141.92	42,082,400	44,141.92
Feb 15, 2013	43,878.95	44,219.29	43,816.38	44,152.96	256,174,600	44,152.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ^MXX

Quotes

Charts

News & Info

IPC (^MXX)