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

Grupo Modelo Ord C (OP: GPMCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2013 9.130 9.130 9.130 0 -0.02(-0.22%)
Apr 29, 2013 9.150 9.150 9.150 9.150 200 -0.01(-0.11%)
Apr 25, 2013 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Apr 24, 2013 9.140 9.160 9.140 9.160 2,697 +0.08(+0.87%)
Apr 22, 2013 9.081 9.081 9.081 9.081 0 -0.02(-0.21%)
Apr 16, 2013 9.100 9.100 9.100 9.100 0 -0.02(-0.22%)
Apr 12, 2013 9.120 9.120 9.120 0 -0.02(-0.22%)
Apr 11, 2013 9.140 9.140 9.140 9.140 300 +0.02(+0.22%)
Apr 10, 2013 9.050 9.120 9.050 9.120 36,200 +0.03(+0.33%)
Apr 09, 2013 9.099 9.130 9.090 9.090 8,800 +0.00(+0.00%)
Apr 08, 2013 9.150 9.150 9.090 9.090 10,515 +0.03(+0.28%)
Apr 05, 2013 9.090 9.090 9.065 9.065 5,400 -0.03(-0.28%)
Apr 04, 2013 9.090 9.090 9.090 9.090 35,000 -0.01(-0.11%)
Mar 27, 2013 9.100 9.100 9.100 0 +0.01(+0.13%)
Mar 26, 2013 9.071 9.100 9.071 9.088 75,348 +0.01(+0.09%)
Mar 19, 2013 9.080 9.080 9.080 0 +0.14(+1.57%)
Mar 18, 2013 8.940 8.940 8.940 8.940 100 +0.01(+0.11%)
Mar 15, 2013 8.930 8.930 8.930 8.930 5,000 +0.04(+0.45%)
Mar 14, 2013 8.890 8.890 8.890 8.890 492 -0.05(-0.56%)
Mar 13, 2013 8.940 8.940 8.940 8.940 3,600 -0.04(-0.49%)
Mar 12, 2013 8.984 8.984 8.984 8.984 100 +0.01(+0.10%)
Mar 08, 2013 8.975 8.975 8.975 0 -0.03(-0.28%)
Mar 07, 2013 8.985 9.000 8.985 9.000 50,200 +0.06(+0.67%)
Mar 06, 2013 8.970 8.970 8.940 8.940 4,100 -0.04(-0.45%)
Feb 21, 2013 8.980 8.980 8.980 0 -0.03(-0.33%)
Feb 20, 2013 9.030 9.030 9.010 9.010 9,760 +0.04(+0.45%)
Feb 15, 2013 8.970 8.970 8.970 0 +0.32(+3.70%)
Feb 14, 2013 8.650 8.650 8.650 8.650 100 +0.12(+1.41%)
Feb 13, 2013 8.530 8.530 8.530 8.530 600 -0.21(-2.40%)
Feb 11, 2013 8.740 8.740 8.740 0 +0.14(+1.63%)
Feb 05, 2013 8.600 8.600 8.600 0 +0.21(+2.50%)
Feb 04, 2013 8.531 8.531 8.390 8.390 25,550 -0.19(-2.21%)
Feb 01, 2013 8.580 8.580 8.580 8.580 500 +0.16(+1.90%)
Jan 31, 2013 9.080 9.080 7.910 8.420 39,541 -0.66(-7.27%)
Jan 29, 2013 9.080 9.080 9.080 0 +0.03(+0.33%)
Jan 28, 2013 9.050 9.050 9.050 9.050 2,000 +0.06(+0.67%)
Jan 25, 2013 8.990 9.000 8.990 8.990 864 +0.09(+1.01%)
Jan 22, 2013 8.900 8.900 8.900 0 -0.09(-1.00%)
Jan 14, 2013 8.990 8.990 8.990 0 +0.00(+0.00%)
Jan 12, 2013 8.970 8.990 8.970 8.990 8,000 +0.00(+0.00%)
Jan 11, 2013 8.970 8.990 8.970 8.990 8,000 +0.01(+0.11%)
Jan 10, 2013 8.980 8.980 8.980 8.980 10,000 +0.06(+0.67%)
Jan 08, 2013 8.920 8.920 8.920 0 -0.06(-0.67%)
Jan 07, 2013 9.020 9.020 8.980 8.980 12,000 -0.02(-0.27%)
Dec 31, 2012 9.004 9.004 9.004 9.004 0 +0.03(+0.38%)
Dec 28, 2012 8.980 8.980 8.970 8.970 1,134,014 -0.03(-0.33%)
Dec 27, 2012 8.924 9.000 8.924 9.000 9,500 +0.08(+0.90%)
Dec 21, 2012 8.920 8.920 8.920 0 -0.03(-0.34%)
Dec 20, 2012 8.960 8.970 8.950 8.950 8,500 -0.01(-0.11%)
Dec 18, 2012 8.960 8.960 8.960 0 +0.12(+1.36%)
Dec 17, 2012 8.860 8.860 8.840 8.840 7,200 -0.02(-0.20%)
Dec 13, 2012 8.858 8.858 8.858 0 -0.09(-1.03%)
Dec 12, 2012 8.930 8.950 8.930 8.950 600 +0.02(+0.22%)
Dec 10, 2012 8.930 8.930 8.930 0 -0.02(-0.22%)
Dec 07, 2012 8.970 8.970 8.940 8.950 9,000 +0.00(+0.00%)
Dec 06, 2012 8.950 8.950 8.950 8.950 4,000 +0.02(+0.22%)
Dec 05, 2012 8.960 8.960 8.930 8.930 4,500 +0.04(+0.45%)
Nov 29, 2012 8.890 8.890 8.890 0 -0.05(-0.56%)
Nov 27, 2012 8.940 8.940 8.940 0 +0.01(+0.11%)
Nov 26, 2012 8.950 8.950 8.930 8.930 7,200 -0.01(-0.11%)
Nov 24, 2012 9.050 9.050 8.940 8.940 1,648 +0.00(+0.00%)
Nov 23, 2012 9.050 9.050 8.940 8.940 1,648 -0.02(-0.22%)
Nov 21, 2012 8.960 8.960 8.960 8.960 500 -0.02(-0.22%)
Nov 20, 2012 8.984 8.998 8.960 8.980 1,772,700 +0.02(+0.22%)
Nov 19, 2012 8.960 8.960 8.960 8.960 564 +0.06(+0.67%)
Nov 16, 2012 8.877 8.903 8.860 8.901 1,574,629 +0.19(+2.19%)
Nov 13, 2012 8.710 8.710 8.710 0 -0.19(-2.13%)
Oct 22, 2012 8.900 8.900 8.900 8.900 0 -0.05(-0.56%)
Oct 19, 2012 8.950 8.950 8.950 8.950 5,600 +0.00(+0.00%)
Oct 17, 2012 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 15, 2012 8.950 8.950 8.950 0 -0.03(-0.33%)
Oct 12, 2012 8.950 8.980 8.950 8.980 23,800 +0.08(+0.90%)
Oct 10, 2012 8.900 8.900 8.900 0 -0.05(-0.56%)
Oct 09, 2012 8.980 8.980 8.950 8.950 1,500 -0.03(-0.33%)
Oct 04, 2012 8.980 8.980 8.980 0 -0.02(-0.22%)
Sep 26, 2012 9.000 9.000 9.000 0 -0.05(-0.55%)
Sep 20, 2012 9.050 9.050 9.050 0 +0.04(+0.44%)
Sep 17, 2012 9.010 9.010 9.010 0 -0.04(-0.44%)
Sep 13, 2012 9.050 9.050 9.050 0 +0.02(+0.22%)
Sep 12, 2012 9.030 9.030 9.030 9.030 2,600 -0.02(-0.22%)
Sep 11, 2012 9.050 9.050 9.050 9.050 100 +0.00(+0.00%)
Sep 10, 2012 9.050 9.050 9.050 9.050 3,400 +0.01(+0.11%)
Sep 07, 2012 9.040 9.040 9.040 9.040 20,600 -0.01(-0.11%)
Sep 04, 2012 9.050 9.050 9.050 0 +0.02(+0.22%)
Aug 30, 2012 9.030 9.030 9.030 9.030 0 +0.01(+0.11%)
Aug 23, 2012 9.020 9.020 9.020 0 -0.02(-0.22%)
Aug 21, 2012 9.040 9.040 9.040 0 +0.03(+0.33%)
Aug 17, 2012 9.010 9.010 9.010 0 -0.01(-0.11%)
Aug 16, 2012 9.020 9.020 9.020 9.020 100 +0.00(+0.00%)
Aug 14, 2012 9.020 9.020 9.020 0 -0.02(-0.22%)
Aug 11, 2012 9.040 9.040 9.040 0 +0.00(+0.00%)
Aug 10, 2012 9.040 9.040 9.040 9.040 624 -0.02(-0.22%)
Aug 09, 2012 9.070 9.070 9.030 9.060 4,000 +0.00(+0.00%)
Aug 07, 2012 9.060 9.060 9.060 0 +0.05(+0.55%)
Aug 06, 2012 9.067 9.067 9.010 9.010 1,172 +0.01(+0.11%)
Aug 02, 2012 9.000 9.000 9.000 0 -0.07(-0.74%)
Aug 01, 2012 9.070 9.070 9.067 9.067 1,215 +0.01(+0.08%)
Jul 30, 2012 9.060 9.060 9.060 0 +0.04(+0.44%)
Jul 27, 2012 9.040 9.040 9.020 9.020 616 +0.00(+0.00%)
Jul 26, 2012 9.020 9.020 9.020 9.020 12,400 +0.00(+0.06%)
Jul 25, 2012 8.980 9.015 8.980 9.015 200 +0.03(+0.28%)
Jul 24, 2012 8.990 8.990 8.990 8.990 10,000 -0.04(-0.44%)
Jul 18, 2012 9.030 9.030 9.030 0 -0.02(-0.22%)
Jul 17, 2012 9.080 9.080 9.050 9.050 1,125 -0.02(-0.22%)
Jul 16, 2012 9.035 9.070 9.000 9.070 7,700 +0.06(+0.67%)
Jul 14, 2012 9.040 9.040 9.010 9.010 5,250 +0.00(+0.00%)
Jul 13, 2012 9.040 9.040 9.010 9.010 5,250 -0.02(-0.22%)
Jul 12, 2012 9.030 9.030 9.030 9.030 2,100 -0.01(-0.16%)
Jul 11, 2012 9.045 9.050 9.045 9.045 1,210,000 +0.03(+0.39%)
Jul 10, 2012 9.020 9.061 9.010 9.010 45,500 -0.01(-0.11%)
Jul 09, 2012 9.018 9.020 8.995 9.020 28,400 -0.06(-0.66%)
Jul 06, 2012 9.000 9.080 9.000 9.080 24,076 +0.06(+0.67%)
Jul 05, 2012 8.890 9.020 8.890 9.020 282,842 +0.06(+0.68%)
Jul 03, 2012 8.850 8.965 8.850 8.959 1,610,800 +0.09(+1.00%)
Jul 02, 2012 8.872 8.890 8.820 8.870 96,250 +0.01(+0.11%)
Jun 29, 2012 8.850 8.890 8.800 8.860 156,350 +0.27(+3.14%)
Jun 28, 2012 8.302 8.690 8.302 8.590 25,470 +0.32(+3.87%)
Jun 27, 2012 8.170 8.270 8.170 8.270 72,996 +0.12(+1.47%)
Jun 26, 2012 8.366 8.366 7.980 8.150 17,850 -0.19(-2.28%)
Jun 25, 2012 7.120 8.480 7.110 8.340 52,047 +1.44(+20.87%)
Jun 22, 2012 6.900 6.900 6.900 6.900 400 -0.22(-3.09%)
Jun 21, 2012 7.120 7.120 7.120 7.120 1,000 -0.01(-0.14%)
Jun 20, 2012 7.130 7.130 7.130 7.130 1,000 -0.07(-0.97%)
Jun 19, 2012 7.200 7.200 7.200 7.200 1,400 +0.21(+3.02%)
Jun 18, 2012 6.989 6.989 6.989 6.989 100 -0.19(-2.66%)
Jun 13, 2012 7.180 7.180 7.180 0 +0.28(+4.06%)
Jun 06, 2012 6.900 6.900 6.900 0 -0.12(-1.71%)
Jun 02, 2012 7.020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 01, 2012 6.790 7.020 6.790 7.020 238 -0.07(-1.04%)
May 30, 2012 7.094 7.094 7.094 7.094 0 +0.32(+4.79%)
May 25, 2012 6.770 6.770 6.770 0 +0.10(+1.50%)
May 24, 2012 6.670 6.670 6.670 6.670 500 +0.26(+4.06%)
May 23, 2012 6.410 6.410 6.410 6.410 102 -0.11(-1.69%)
May 22, 2012 6.520 6.520 6.520 6.520 600 +0.10(+1.56%)
May 17, 2012 6.420 6.420 6.420 0 -0.13(-1.98%)
May 16, 2012 6.550 6.550 6.550 6.550 1,000 -0.06(-0.91%)
May 15, 2012 6.660 6.660 6.610 6.610 4,138 -0.09(-1.34%)
May 14, 2012 6.690 6.736 6.690 6.700 3,920 -0.29(-4.15%)
May 11, 2012 6.990 6.990 6.990 6.990 185 -0.09(-1.27%)
May 09, 2012 7.080 7.080 7.080 0 -0.08(-1.12%)
May 08, 2012 7.160 7.160 7.160 7.160 400 -0.25(-3.37%)
May 07, 2012 7.170 7.410 7.170 7.410 1,900 +0.16(+2.18%)
May 04, 2012 7.252 7.252 7.252 7.252 200 +0.16(+2.28%)
May 03, 2012 7.180 7.180 7.090 7.090 1,000 +0.03(+0.42%)
May 02, 2012 7.060 7.060 7.060 7.060 500 -0.09(-1.26%)
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.