Australia markets close in 5 hours 29 minutes

The Progressive Corporation (PGR.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
3,579.85+21.85 (+0.61%)
At close: 08:46AM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20243,579.853,579.853,579.853,579.853,579.8568
03 May 20243,558.003,558.003,558.003,558.003,558.00-
02 May 20243,558.003,558.003,558.003,558.003,558.0010
30 Apr 20243,645.003,645.003,645.003,645.003,645.00-
29 Apr 20243,645.003,645.003,645.003,645.003,645.00-
26 Apr 20243,645.003,645.003,645.003,645.003,645.00-
25 Apr 20243,645.003,645.003,645.003,645.003,645.00-
24 Apr 20243,645.003,645.003,645.003,645.003,645.00-
23 Apr 20243,702.253,702.253,645.003,645.003,645.00257
22 Apr 20243,695.003,695.003,635.703,655.503,655.502,631
19 Apr 20243,419.003,419.003,419.003,419.003,419.00-
18 Apr 20243,419.003,419.003,419.003,419.003,419.00-
17 Apr 20243,419.003,419.003,419.003,419.003,419.00-
16 Apr 20243,419.003,419.003,419.003,419.003,419.00-
15 Apr 20243,419.003,419.003,419.003,419.003,419.00-
12 Apr 20243,419.003,419.003,419.003,419.003,419.00231
11 Apr 20243,289.903,354.503,289.903,354.503,354.50310
10 Apr 20243,491.003,491.003,491.003,491.003,491.00-
09 Apr 20243,491.003,491.003,491.003,491.003,491.00-
08 Apr 20243,491.003,491.003,491.003,491.003,491.00-
05 Apr 20243,491.003,491.003,491.003,491.003,491.00-
04 Apr 20243,491.003,491.003,491.003,491.003,491.00-
03 Apr 20243,491.003,491.003,491.003,491.003,491.0037
03 Apr 20240.1 Dividend
02 Apr 20243,472.003,472.003,450.323,450.323,450.22157
01 Apr 20243,480.033,480.033,480.033,480.033,479.93122
27 Mar 20243,424.003,424.003,424.003,424.003,423.90-
26 Mar 20243,427.003,427.003,424.003,424.003,423.90813
25 Mar 20243,458.303,458.303,458.303,458.303,458.20-
22 Mar 20243,465.003,465.003,458.303,458.303,458.20194
21 Mar 20243,455.003,455.003,455.003,455.003,454.90-
20 Mar 20243,455.003,455.003,455.003,455.003,454.90-
19 Mar 20243,450.003,462.003,450.003,455.003,454.90820
15 Mar 20243,415.003,415.003,415.003,415.003,414.9020
14 Mar 20243,428.003,428.003,428.003,428.003,427.908
13 Mar 20243,319.003,375.003,305.163,305.163,305.061,043
12 Mar 20243,298.853,298.853,298.853,298.853,298.75-
11 Mar 20243,298.853,298.853,298.853,298.853,298.75-
08 Mar 20243,298.853,298.853,298.853,298.853,298.75-
07 Mar 20243,298.853,298.853,298.853,298.853,298.75-
06 Mar 20243,298.853,298.853,298.853,298.853,298.75474
05 Mar 20243,273.553,273.553,273.553,273.553,273.46-
04 Mar 20243,273.553,273.553,273.553,273.553,273.46-
01 Mar 20243,273.553,273.553,273.553,273.553,273.46-
29 Feb 20243,273.553,273.553,273.553,273.553,273.46-
28 Feb 20243,273.553,273.553,273.553,273.553,273.461,505
27 Feb 20243,250.323,250.323,250.323,250.323,250.231,752
26 Feb 20243,260.003,260.003,260.003,260.003,259.91-
23 Feb 20243,260.003,260.003,260.003,260.003,259.91887
22 Feb 20243,221.373,221.373,221.373,221.373,221.28-
21 Feb 20243,221.373,221.373,221.373,221.373,221.28759
20 Feb 20243,269.703,269.703,238.413,238.413,238.322,824
19 Feb 20243,250.003,250.003,250.003,250.003,249.91-
16 Feb 20243,250.003,250.003,250.003,250.003,249.916
15 Feb 20243,115.463,115.463,115.463,115.463,115.37-
14 Feb 20243,115.463,115.463,115.463,115.463,115.37-
13 Feb 20243,115.463,115.463,115.463,115.463,115.37-
12 Feb 20243,115.463,115.463,115.463,115.463,115.37935
09 Feb 20243,135.003,135.003,050.003,050.003,049.911,295
08 Feb 20243,095.573,095.573,095.573,095.573,095.48-
07 Feb 20243,095.573,095.573,095.573,095.573,095.48-
06 Feb 20243,095.573,095.573,095.573,095.573,095.48-
02 Feb 20243,104.433,104.433,095.573,095.573,095.48209
01 Feb 20243,062.503,070.003,062.503,063.853,063.76202
31 Jan 20243,062.493,062.493,062.493,062.493,062.40861
30 Jan 20243,072.273,072.273,072.273,072.273,072.18650
29 Jan 20243,056.053,056.053,056.053,056.053,055.961,447
26 Jan 20243,030.003,030.003,030.003,030.003,029.91-
25 Jan 20243,030.003,030.003,030.003,030.003,029.918
24 Jan 20243,089.003,089.003,089.003,089.003,088.9182
23 Jan 20242,960.002,960.002,960.002,960.002,959.912,231
22 Jan 20242,955.002,955.002,933.242,933.532,933.45455
19 Jan 20242,898.772,898.772,898.772,898.772,898.69-
18 Jan 20242,898.772,898.772,898.772,898.772,898.69-
18 Jan 20240.85 Dividend
17 Jan 20242,898.772,898.772,898.772,898.772,897.84-
16 Jan 20242,898.772,898.772,898.772,898.772,897.842,060
15 Jan 20242,812.402,812.402,812.402,812.402,811.49-
12 Jan 20242,812.402,812.402,812.402,812.402,811.49-
11 Jan 20242,812.402,812.402,812.402,812.402,811.49-
10 Jan 20242,812.402,812.402,812.402,812.402,811.49115
09 Jan 20242,795.792,795.792,795.792,795.792,794.89-
08 Jan 20242,795.792,795.792,795.792,795.792,794.89-
05 Jan 20242,795.792,795.792,795.792,795.792,794.89-
04 Jan 20242,795.792,795.792,795.792,795.792,794.89487
03 Jan 20242,663.002,663.002,663.002,663.002,662.14-
02 Jan 20242,663.002,663.002,663.002,663.002,662.14-
29 Dec 20232,663.002,663.002,663.002,663.002,662.14-
28 Dec 20232,663.002,663.002,663.002,663.002,662.14-
27 Dec 20232,676.822,676.822,663.002,663.002,662.142,754
26 Dec 20232,656.962,656.962,656.962,656.962,656.10-
22 Dec 20232,656.962,656.962,656.962,656.962,656.10-
21 Dec 20232,656.962,656.962,656.962,656.962,656.101,240
20 Dec 20232,673.362,673.362,673.362,673.362,672.501,335
19 Dec 20232,680.502,680.502,674.622,674.622,673.763,139
18 Dec 20232,665.002,673.652,665.002,673.652,672.79126
15 Dec 20232,640.852,640.852,635.002,635.002,634.151,129
14 Dec 20232,846.002,846.002,846.002,846.002,845.08-
13 Dec 20232,846.002,846.002,846.002,846.002,845.08-
11 Dec 20232,846.002,846.002,846.002,846.002,845.0891
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...