Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
CCY - Delayed Quote MXN

USD/MXN (MXN=X)

20.7380
+0.3250
+(1.59%)
As of 9:15:55 AM GMT+1. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202520.413020.805220.296020.738020.7380-
Apr 4, 202519.932220.553819.892619.932219.9322-
Apr 3, 202520.258320.277919.839120.258320.2583-
Apr 2, 202520.328320.508820.303220.328320.3283-
Apr 1, 202520.474020.540420.319720.474020.4740-
Mar 31, 202520.380120.468720.321420.380120.3801-
Mar 28, 202520.282020.452720.259520.282020.2820-
Mar 27, 202520.257020.363220.123220.257020.2570-
Mar 26, 202520.032020.165220.031920.032020.0320-
Mar 25, 202520.037920.078919.957420.037920.0379-
Mar 24, 202520.210220.238520.074220.210220.2102-
Mar 21, 202520.127520.272920.118220.127520.1275-
Mar 20, 202520.023220.258220.014320.023220.0232-
Mar 19, 202519.904220.066019.889719.904219.9042-
Mar 18, 202519.955120.092019.905119.955119.9551-
Mar 17, 202519.925319.956419.853119.925319.9253-
Mar 14, 202520.082820.117619.839720.082820.0828-
Mar 13, 202520.174420.195620.049720.174420.1744-
Mar 12, 202520.270320.300120.152120.270320.2703-
Mar 11, 202520.351420.397220.283020.351420.3514-
Mar 10, 202520.260220.299620.173720.260220.2602-
Mar 7, 202520.277920.331420.216720.277920.2779-
Mar 6, 202520.402820.493820.211320.402820.4028-
Mar 5, 202520.530520.660520.350120.530520.5305-
Mar 4, 202520.725720.982720.690020.725720.7257-
Mar 3, 202520.514520.533920.380520.514520.5145-
Feb 28, 202520.457620.544520.371020.457620.4576-
Feb 27, 202520.394820.542520.349820.394820.3948-
Feb 26, 202520.457520.545320.398420.457520.4575-
Feb 25, 202520.481120.531920.389220.481120.4811-
Feb 24, 202520.382820.513320.344920.382820.3828-
Feb 21, 202520.294020.360320.287620.294020.2940-
Feb 20, 202520.452420.467720.331720.452420.4524-
Feb 19, 202520.237820.456620.188720.237820.2378-
Feb 18, 202520.272620.332720.200520.272620.2726-
Feb 17, 202520.312420.422120.262820.312420.3124-
Feb 14, 202520.415220.433520.250320.415220.4152-
Feb 13, 202520.543520.642220.466620.543520.5435-
Feb 12, 202520.546720.622420.464420.546720.5467-
Feb 11, 202520.624620.656020.524920.624620.6246-
Feb 10, 202520.600320.696320.540420.600320.6003-
Feb 7, 202520.443420.619620.417920.443420.4434-
Feb 6, 202520.573720.647920.468020.573720.5737-
Feb 5, 202520.512420.703420.456220.512420.5124-
Feb 4, 202520.385120.508720.310920.385120.3851-
Feb 3, 202521.169421.287720.414421.169421.1694-
Jan 31, 202520.674520.743420.571020.674520.6745-
Jan 30, 202520.501820.535520.399420.501820.5018-
Jan 29, 202520.540020.659820.463920.540020.5400-
Jan 28, 202520.728420.772720.521020.728420.7284-
Jan 27, 202520.437020.715220.384620.437020.4370-
Jan 24, 202520.378820.387320.132520.378820.3788-
Jan 23, 202520.487120.517920.347120.487120.4871-
Jan 22, 202520.661220.666120.469920.661220.6612-
Jan 21, 202520.497220.792820.466920.497220.4972-
Jan 20, 202520.791320.895220.438420.791320.7913-
Jan 17, 202520.832720.935220.671120.832720.8327-
Jan 16, 202520.455320.831320.441620.455320.4553-
Jan 15, 202520.504020.558220.366820.504020.5040-
Jan 14, 202520.610520.674520.439520.610520.6105-
Jan 13, 202520.701820.864120.691320.701820.7018-
Jan 10, 202520.506420.742620.472520.506420.5064-
Jan 9, 202520.411020.511820.389020.411020.4110-
Jan 8, 202520.327320.521520.299320.327320.3273-
Jan 7, 202520.320820.390220.263020.320820.3208-
Jan 6, 202520.620120.663420.242520.620120.6201-
Jan 3, 202520.592920.692020.508020.592920.5929-
Jan 2, 202520.830220.857220.607720.830220.8302-
Dec 31, 202420.632220.876020.632620.632220.6322-
Dec 30, 202420.313220.564220.309520.313220.3132-
Dec 27, 202420.204820.398520.187920.204820.2048-
Dec 26, 202420.156620.198620.123020.156620.1566-
Dec 25, 202420.153820.159920.144720.153820.1538-
Dec 24, 202420.169320.210120.110020.169320.1693-
Dec 23, 202420.063420.219420.036220.063420.0634-
Dec 20, 202420.334020.350420.053620.334020.3340-
Dec 19, 202420.374720.503020.299220.374720.3747-
Dec 18, 202420.173720.208920.073520.173720.1737-
Dec 17, 202420.133820.271820.087320.133820.1338-
Dec 16, 202420.105420.205320.082420.105420.1054-
Dec 13, 202420.191120.254620.107820.191120.1911-
Dec 12, 202420.114220.214520.087420.114220.1142-
Dec 11, 202420.160820.255220.120820.160820.1608-
Dec 10, 202420.245920.320020.138920.245920.2459-
Dec 9, 202420.170920.204620.099420.170920.1709-
Dec 6, 202420.191820.245920.096520.191820.1918-
Dec 5, 202420.308620.306820.154720.308620.3086-
Dec 4, 202420.303920.379720.251620.303920.3039-
Dec 3, 202420.406920.423520.281420.406920.4069-
Dec 2, 202420.380620.591720.379820.378620.3786-
Nov 29, 202420.436220.466420.248120.436220.4362-
Nov 28, 202420.598220.599220.201320.598220.5982-
Nov 27, 202420.652520.777620.592820.652520.6525-
Nov 26, 202420.580520.746620.435820.580520.5805-
Nov 25, 202420.350820.441820.238120.350820.3508-
Nov 22, 202420.414120.541320.363220.414120.4141-
Nov 21, 202420.274620.452420.247920.274620.2746-
Nov 20, 202420.109720.313020.084820.109720.1097-
Nov 19, 202420.213320.337020.128920.213320.2133-
Nov 18, 202420.356220.437720.252020.356220.3562-
Nov 15, 202420.438620.494020.313420.438620.4386-
Nov 14, 202420.518420.668120.463320.518420.5184-
Nov 13, 202420.582720.645320.426420.582720.5827-
Nov 12, 202420.339520.611320.338420.339520.3395-
Nov 11, 202420.137620.563020.113920.137620.1376-
Nov 8, 202419.793620.227619.766519.793619.7936-
Nov 7, 202420.167020.202919.760220.167020.1670-
Nov 6, 202420.131620.799520.134720.131620.1316-
Nov 5, 202420.093920.348120.072020.093920.0939-
Nov 4, 202420.081820.165619.947120.081820.0818-
Nov 1, 202420.050720.077119.925920.050720.0507-
Oct 31, 202420.163920.181720.020720.163920.1639-
Oct 30, 202420.053820.218019.993420.053820.0538-
Oct 29, 202420.028720.068719.953220.028720.0287-
Oct 28, 202419.946620.089819.936219.946619.9466-
Oct 25, 202419.814219.923119.762519.814219.8142-
Oct 24, 202419.832519.893319.746919.832519.8325-
Oct 23, 202419.936220.093019.908119.936219.9362-
Oct 22, 202419.960819.965119.769119.960819.9608-
Oct 21, 202419.868620.060319.859419.868619.8686-
Oct 18, 202419.816819.845419.640719.816819.8168-
Oct 17, 202419.898720.024219.822319.898719.8987-
Oct 16, 202419.695119.932319.663119.695119.6951-
Oct 15, 202419.425919.667519.368219.425919.4259-
Oct 14, 202419.299519.366119.226419.299519.2995-
Oct 11, 202419.438419.487219.375919.438419.4384-
Oct 10, 202419.467419.610319.429219.467419.4674-
Oct 9, 202419.345419.442719.305919.345419.3454-
Oct 8, 202419.289719.442319.222419.289719.2897-
Oct 7, 202419.276719.422419.186919.276719.2767-
Oct 4, 202419.335519.389919.111019.335519.3355-
Oct 3, 202419.408219.565019.391619.408219.4082-
Oct 2, 202419.626419.656719.338819.626419.6264-
Oct 1, 202419.663619.779919.610919.663619.6636-
Sep 30, 202419.630519.734919.544919.630519.6305-
Sep 27, 202419.615919.660419.521219.615919.6159-
Sep 26, 202419.636619.651119.464519.636619.6366-
Sep 25, 202419.308219.633319.298719.308219.3082-
Sep 24, 202419.415419.437519.239119.415419.4154-
Sep 23, 202419.376619.497119.303219.376619.3766-
Sep 20, 202419.300019.482519.258219.300019.3000-
Sep 19, 202419.243319.392919.134619.243319.2433-
Sep 18, 202419.115519.286119.054719.115519.1155-
Sep 17, 202419.205619.399519.200619.205619.2056-
Sep 16, 202419.152219.383719.145919.152219.1522-
Sep 13, 202419.520819.564319.219719.520819.5208-
Sep 12, 202419.795919.837019.600819.795919.7959-
Sep 11, 202420.089420.141519.769020.089420.0894-
Sep 10, 202419.891420.129819.870719.891419.8914-
Sep 9, 202419.940220.009719.809019.940219.9402-
Sep 6, 202419.881420.074919.749219.881419.8814-
Sep 5, 202419.948720.146119.889419.948719.9487-
Sep 4, 202419.795419.914919.662019.795419.7954-
Sep 3, 202419.836419.978419.716019.836419.8364-
Sep 2, 202419.699819.805019.614319.699819.6998-
Aug 30, 202419.834219.869519.619919.834219.8342-
Aug 29, 202419.664419.950119.557119.664419.6644-
Aug 28, 202419.770819.782019.426019.770819.7708-
Aug 27, 202419.374519.692119.339719.374519.3745-
Aug 26, 202419.212219.411219.139019.212219.2122-
Aug 23, 202419.490219.523819.021419.490219.4902-
Aug 22, 202419.277119.528519.263919.277119.2771-
Aug 21, 202419.009819.311218.916819.009819.0098-
Aug 20, 202418.665118.929818.642618.665118.6651-
Aug 19, 202418.625918.832518.598418.625918.6259-
Aug 16, 202418.636218.741318.600518.636218.6362-
Aug 15, 202418.811718.838218.628118.811718.8117-
Aug 14, 202418.998119.014718.798318.998118.9981-
Aug 13, 202419.059819.092418.922219.059819.0598-
Aug 12, 202418.822219.050718.777518.822218.8222-
Aug 9, 202418.860318.911218.772718.860318.8603-
Aug 8, 202419.334719.354819.082119.334719.3347-
Aug 7, 202419.583819.588219.106619.583819.5838-
Aug 6, 202419.195019.508719.138919.195019.1950-
Aug 5, 202419.528420.147819.372319.528419.5284-
Aug 2, 202418.923819.174618.871918.923818.9238-
Aug 1, 202418.640018.721618.429318.640018.6400-
Jul 31, 202418.752818.941218.571418.752818.7528-
Jul 30, 202418.640918.815818.564218.640918.6409-
Jul 29, 202418.427318.700718.401718.427318.4273-
Jul 26, 202418.439918.493018.291318.439918.4399-
Jul 25, 202418.360318.575118.310418.360318.3603-
Jul 24, 202418.163218.422218.144018.163218.1632-
Jul 23, 202417.930618.098217.917117.930617.9306-
Jul 22, 202417.970618.106817.885317.970617.9706-
Jul 19, 202417.958518.027417.822217.958517.9585-
Jul 18, 202417.720217.865617.685817.720217.7202-
Jul 17, 202417.650417.805217.624717.650417.6504-
Jul 16, 202417.715817.804917.640317.715817.7158-
Jul 15, 202417.698717.855817.667317.698717.6987-
Jul 12, 202417.753317.801717.636117.753317.7533-
Jul 11, 202417.836517.883317.710317.836517.8365-
Jul 10, 202417.895317.899817.759417.895317.8953-
Jul 9, 202417.973618.049917.901117.973617.9736-
Jul 8, 202418.088318.100917.970718.088318.0883-
Jul 5, 202418.080418.189318.002818.080418.0804-
Jul 4, 202418.174418.175718.044618.174418.1744-
Jul 3, 202418.252218.298018.096418.252218.2522-
Jul 2, 202418.366418.489118.207518.366418.3664-
Jul 1, 202418.265318.443118.252518.265318.2653-
Jun 28, 202418.429818.580018.235618.429818.4298-
Jun 27, 202418.301018.450818.268318.301018.3010-
Jun 26, 202418.111318.318218.055518.111318.1113-
Jun 25, 202417.944718.194817.882017.944717.9447-
Jun 24, 202418.129818.143317.993218.129818.1298-
Jun 21, 202418.342418.361918.178118.342418.3424-
Jun 20, 202418.427418.458118.365618.427418.4274-
Jun 19, 202418.399118.471718.361918.399118.3991-
Jun 18, 202418.520918.554418.300818.520918.5209-
Jun 17, 202418.455818.628818.417118.455818.4558-
Jun 14, 202418.415218.673718.381818.415218.4152-
Jun 13, 202418.754118.838318.510318.754118.7541-
Jun 12, 202418.580618.973618.542718.580618.5806-
Jun 11, 202418.572218.556518.296518.572218.5722-
Jun 10, 202418.325818.610718.249618.325818.3258-
Jun 7, 202417.880018.361317.806117.880017.8800-
Jun 6, 202417.503517.643417.434217.503517.5035-
Jun 5, 202417.811917.826217.488717.811917.8119-
Jun 4, 202417.700418.149317.537517.700417.7004-
Jun 3, 202416.972617.710716.906916.972616.9726-
May 31, 202417.005817.068316.906517.005817.0058-
May 30, 202417.017617.125116.906517.017617.0176-
May 29, 202416.781416.984416.736316.781416.7814-
May 28, 202416.662416.738616.622416.662416.6624-
May 27, 202416.673816.697816.631516.673816.6738-
May 24, 202416.730416.750416.666416.730416.7304-
May 23, 202416.661616.731416.613916.661616.6616-
May 22, 202416.606616.682416.578716.606616.6066-
May 21, 202416.552616.600416.515116.552616.5526-
May 20, 202416.586316.636716.550516.586316.5863-
May 17, 202416.678216.715016.599216.678216.6782-
May 16, 202416.681116.736616.661916.681116.6811-
May 15, 202416.844216.896016.672316.844216.8442-
May 14, 202416.783216.875016.757916.783216.7832-
May 13, 202416.767216.814416.722416.767216.7672-
May 10, 202416.779516.812116.711316.779516.7795-
May 9, 202416.916016.961316.848816.916016.9160-
May 8, 202416.904116.975316.868016.904116.9041-
May 7, 202416.883316.921416.828216.883316.8833-
May 6, 202416.980316.981516.881016.980316.9803-
May 3, 202416.961717.025816.823116.961716.9617-
May 2, 202416.928616.983316.893816.928616.9286-
May 1, 202417.149917.159317.002017.149917.1499-
Apr 30, 202417.011617.079316.948217.011617.0116-
Apr 29, 202417.164017.245817.005117.164017.1640-
Apr 26, 202417.201817.277517.104517.201817.2018-
Apr 25, 202417.070117.341917.019817.070117.0701-
Apr 24, 202416.949217.114116.902116.949216.9492-
Apr 23, 202417.137017.145316.956617.137017.1370-
Apr 22, 202417.092117.234016.999217.092017.0920-
Apr 19, 202417.075017.817717.059417.075017.0750-
Apr 18, 202416.956317.160816.907316.956316.9563-
Apr 17, 202417.033317.078316.865017.033317.0333-
Apr 16, 202416.694417.081216.694516.694416.6944-
Apr 15, 202416.611116.720616.527316.611116.6111-
Apr 12, 202416.426116.740116.412116.426116.4261-
Apr 11, 202416.452516.486916.375316.452516.4525-
Apr 10, 202416.383316.518016.298016.383316.3833-
Apr 9, 202416.314316.366416.247716.314316.3143-
Apr 8, 202416.452016.491416.309916.452016.4520-

Related Tickers

EURUSD=X EUR/USD
1.1010
+0.43%
 
JPY=X USD/JPY
145.9630
-0.66%
 
GBPUSD=X GBP/USD
1.2887
-0.10%
 
AUDUSD=X AUD/USD
0.6025
-0.34%
 
NZDUSD=X NZD/USD
0.5587
-0.18%
 
EURJPY=X EUR/JPY
160.6120
-0.32%
 
GBPJPY=X GBP/JPY
188.0750
-0.76%
 
EURGBP=X EUR/GBP
0.8539
+0.44%
 
EURCAD=X EUR/CAD
1.5672
+0.55%
 
EURSEK=X EUR/SEK
11.0708
+1.10%
 
EURCHF=X EUR/CHF
0.9351
-0.85%
 
EURHUF=X EUR/HUF
407.8700
+0.52%
 
CNY=X USD/CNY
7.3105
+0.41%
 
HKD=X USD/HKD
7.7681
-0.08%
 
SGD=X USD/SGD
1.3468
+0.10%
 
INR=X USD/INR
85.7580
+0.32%
 
PHP=X USD/PHP
57.4110
+0.02%
 
IDR=X USD/IDR
16,555.0000
+0.01%
 
THB=X USD/THB
34.5900
+0.70%
 
MYR=X USD/MYR
4.4695
+0.80%
 
ZAR=X USD/ZAR
19.4305
+1.80%
 
RUB=X USD/RUB
86.2800
+2.14%