Cleveland-Cliffs Inc. (CLF.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:25PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 291.50 | 291.50 | 291.00 | 291.00 | 291.00 | 1,677 |
| 03 May 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 101 |
| 02 May 2024 | 290.00 | 290.88 | 290.00 | 290.88 | 290.88 | 2,011 |
| 30 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 652 |
| 29 Apr 2024 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | - |
| 26 Apr 2024 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | 5 |
| 25 Apr 2024 | 313.63 | 313.63 | 313.63 | 313.63 | 313.63 | - |
| 24 Apr 2024 | 314.00 | 314.00 | 313.63 | 313.63 | 313.63 | 44 |
| 23 Apr 2024 | 322.75 | 322.75 | 313.51 | 313.51 | 313.51 | 664 |
| 22 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 19 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 18 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 17 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 16 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 15 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 12 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 11 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 10 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 09 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 08 Apr 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 05 Apr 2024 | 370.00 | 370.00 | 366.70 | 366.70 | 366.70 | 1,302 |
| 04 Apr 2024 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | - |
| 03 Apr 2024 | 375.00 | 375.00 | 374.60 | 374.60 | 374.60 | 8,310 |
| 02 Apr 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | 14,000 |
| 01 Apr 2024 | 378.69 | 379.25 | 378.69 | 379.25 | 379.25 | 1,327 |
| 27 Mar 2024 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | 1,835 |
| 26 Mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 25 Mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 22 Mar 2024 | 355.71 | 355.71 | 355.00 | 355.00 | 355.00 | 104 |
| 21 Mar 2024 | 354.99 | 354.99 | 354.99 | 354.99 | 354.99 | - |
| 20 Mar 2024 | 354.99 | 354.99 | 354.99 | 354.99 | 354.99 | 7 |
| 19 Mar 2024 | 355.11 | 355.11 | 355.11 | 355.11 | 355.11 | 102 |
| 15 Mar 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 11 |
| 14 Mar 2024 | 336.30 | 337.00 | 335.00 | 337.00 | 337.00 | 320 |
| 13 Mar 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | 3,500 |
| 12 Mar 2024 | 344.77 | 344.77 | 342.20 | 342.20 | 342.20 | 15,087 |
| 11 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 20 |
| 08 Mar 2024 | 350.87 | 350.87 | 350.87 | 350.87 | 350.87 | 271 |
| 07 Mar 2024 | 353.00 | 354.60 | 353.00 | 354.60 | 354.60 | 1,031 |
| 06 Mar 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | 10 |
| 05 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 04 Mar 2024 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | 6,506 |
| 01 Mar 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 29 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 28 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 27 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 26 Feb 2024 | 344.00 | 344.00 | 342.50 | 344.00 | 344.00 | 70 |
| 23 Feb 2024 | 344.20 | 346.00 | 344.20 | 346.00 | 346.00 | 1,100 |
| 22 Feb 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | - |
| 21 Feb 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | - |
| 20 Feb 2024 | 331.40 | 333.10 | 331.40 | 333.10 | 333.10 | 37,500 |
| 19 Feb 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 16 Feb 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2,000 |
| 15 Feb 2024 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | - |
| 14 Feb 2024 | 334.69 | 336.36 | 333.90 | 333.90 | 333.90 | 9,636 |
| 13 Feb 2024 | 325.00 | 328.02 | 325.00 | 328.02 | 328.02 | 280 |
| 12 Feb 2024 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | - |
| 09 Feb 2024 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | - |
| 08 Feb 2024 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | 11 |
| 07 Feb 2024 | 336.14 | 336.14 | 336.14 | 336.14 | 336.14 | 250 |
| 06 Feb 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 02 Feb 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 100 |
| 01 Feb 2024 | 341.00 | 351.00 | 341.00 | 351.00 | 351.00 | 560 |
| 31 Jan 2024 | 348.20 | 354.00 | 348.20 | 354.00 | 354.00 | 305 |
| 30 Jan 2024 | 334.56 | 342.00 | 334.56 | 342.00 | 342.00 | 1,550 |
| 29 Jan 2024 | 323.20 | 334.99 | 322.90 | 333.74 | 333.74 | 440 |
| 26 Jan 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 300 |
| 25 Jan 2024 | 314.30 | 317.99 | 314.30 | 317.99 | 317.99 | 10 |
| 24 Jan 2024 | 313.44 | 313.44 | 313.44 | 313.44 | 313.44 | - |
| 23 Jan 2024 | 313.44 | 313.44 | 313.44 | 313.44 | 313.44 | - |
| 22 Jan 2024 | 301.49 | 313.44 | 301.49 | 313.44 | 313.44 | 636 |
| 19 Jan 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 290 |
| 18 Jan 2024 | 308.74 | 308.74 | 308.74 | 308.74 | 308.74 | 10 |
| 17 Jan 2024 | 310.99 | 310.99 | 310.99 | 310.99 | 310.99 | 30 |
| 16 Jan 2024 | 311.84 | 311.84 | 311.84 | 311.84 | 311.84 | 10 |
| 15 Jan 2024 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | - |
| 12 Jan 2024 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | 500 |
| 11 Jan 2024 | 310.88 | 315.39 | 310.88 | 315.39 | 315.39 | 1,005 |
| 10 Jan 2024 | 315.40 | 315.82 | 315.40 | 315.82 | 315.82 | 2,994 |
| 09 Jan 2024 | 317.93 | 323.69 | 317.93 | 323.69 | 323.69 | 4,920 |
| 08 Jan 2024 | 324.15 | 324.15 | 324.00 | 324.00 | 324.00 | 2,671 |
| 05 Jan 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | - |
| 04 Jan 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | 891 |
| 03 Jan 2024 | 344.46 | 344.46 | 344.46 | 344.46 | 344.46 | - |
| 02 Jan 2024 | 343.82 | 344.46 | 343.82 | 344.46 | 344.46 | 10 |
| 29 Dec 2023 | 349.00 | 349.00 | 347.72 | 347.72 | 347.72 | 20 |
| 28 Dec 2023 | 353.41 | 353.99 | 353.41 | 353.47 | 353.47 | 113 |
| 27 Dec 2023 | 354.36 | 354.36 | 354.36 | 354.36 | 354.36 | - |
| 26 Dec 2023 | 354.36 | 354.36 | 354.36 | 354.36 | 354.36 | - |
| 22 Dec 2023 | 356.50 | 356.50 | 354.36 | 354.36 | 354.36 | 20 |
| 21 Dec 2023 | 355.30 | 355.30 | 354.70 | 354.70 | 354.70 | 2,008 |
| 20 Dec 2023 | 358.14 | 360.03 | 358.14 | 360.03 | 360.03 | 539 |
| 19 Dec 2023 | 360.00 | 364.25 | 360.00 | 361.61 | 361.61 | 588 |
| 18 Dec 2023 | 344.81 | 360.92 | 344.81 | 353.00 | 353.00 | 3,631 |
| 15 Dec 2023 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 626 |
| 14 Dec 2023 | 313.80 | 313.80 | 313.80 | 313.80 | 313.80 | - |
| 13 Dec 2023 | 303.90 | 313.80 | 303.90 | 313.80 | 313.80 | 6,264 |
| 11 Dec 2023 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | - |
| 08 Dec 2023 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | - |
| 07 Dec 2023 | 303.29 | 303.29 | 303.24 | 303.24 | 303.24 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.