United Airlines Holdings, Inc. (UAL.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:13PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 890.00 | 919.99 | 880.00 | 880.00 | 880.00 | 6,902 |
| 18 Apr 2024 | 862.00 | 880.00 | 855.00 | 880.00 | 880.00 | 4,002 |
| 17 Apr 2024 | 742.00 | 829.04 | 742.00 | 816.51 | 816.51 | 9,403 |
| 16 Apr 2024 | 680.00 | 707.85 | 680.00 | 707.85 | 707.85 | 5,925 |
| 15 Apr 2024 | 687.00 | 687.00 | 685.00 | 685.00 | 685.00 | 34 |
| 12 Apr 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 28 |
| 11 Apr 2024 | 702.00 | 707.00 | 701.50 | 707.00 | 707.00 | 6,764 |
| 10 Apr 2024 | 722.40 | 728.00 | 688.00 | 688.00 | 688.00 | 11,654 |
| 09 Apr 2024 | 710.44 | 710.44 | 710.44 | 710.44 | 710.44 | 29 |
| 08 Apr 2024 | 729.59 | 729.59 | 710.44 | 710.44 | 710.44 | 1,006 |
| 05 Apr 2024 | 706.00 | 706.00 | 705.00 | 705.84 | 705.84 | 85 |
| 04 Apr 2024 | 737.50 | 737.50 | 720.00 | 720.00 | 720.00 | 43 |
| 03 Apr 2024 | 764.00 | 764.00 | 744.00 | 755.99 | 755.99 | 304 |
| 02 Apr 2024 | 759.00 | 768.63 | 750.01 | 753.02 | 753.02 | 1,083 |
| 01 Apr 2024 | 780.00 | 803.08 | 768.61 | 771.31 | 771.31 | 1,205 |
| 27 Mar 2024 | 769.00 | 780.00 | 769.00 | 780.00 | 780.00 | 310 |
| 26 Mar 2024 | 740.01 | 759.00 | 740.01 | 759.00 | 759.00 | 791 |
| 25 Mar 2024 | 745.00 | 745.09 | 740.02 | 740.02 | 740.02 | 93 |
| 22 Mar 2024 | 775.00 | 780.20 | 775.00 | 777.01 | 777.01 | 1,420 |
| 21 Mar 2024 | 759.00 | 777.04 | 759.00 | 762.51 | 762.51 | 3,028 |
| 20 Mar 2024 | 743.20 | 765.00 | 743.20 | 765.00 | 765.00 | 584 |
| 19 Mar 2024 | 734.00 | 738.00 | 732.44 | 734.50 | 734.50 | 494 |
| 15 Mar 2024 | 721.00 | 722.00 | 721.00 | 722.00 | 722.00 | 4,813 |
| 14 Mar 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 9 |
| 13 Mar 2024 | 721.80 | 721.80 | 721.00 | 721.00 | 721.00 | 430 |
| 12 Mar 2024 | 706.00 | 706.00 | 698.00 | 698.00 | 698.00 | 114 |
| 11 Mar 2024 | 725.50 | 725.50 | 716.00 | 716.11 | 716.11 | 239 |
| 08 Mar 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | 23 |
| 07 Mar 2024 | 744.54 | 744.54 | 744.54 | 744.54 | 744.54 | 2,566 |
| 06 Mar 2024 | 751.00 | 757.00 | 751.00 | 757.00 | 757.00 | 107 |
| 05 Mar 2024 | 727.01 | 740.00 | 727.01 | 740.00 | 740.00 | 29 |
| 04 Mar 2024 | 760.80 | 760.80 | 740.00 | 740.00 | 740.00 | 341 |
| 01 Mar 2024 | 758.00 | 758.00 | 756.00 | 756.00 | 756.00 | 559 |
| 29 Feb 2024 | 771.27 | 771.27 | 770.00 | 770.00 | 770.00 | 118 |
| 28 Feb 2024 | 768.50 | 768.60 | 765.00 | 766.00 | 766.00 | 332 |
| 27 Feb 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 771.50 | 93 |
| 26 Feb 2024 | 780.00 | 785.70 | 773.60 | 773.60 | 773.60 | 2,212 |
| 23 Feb 2024 | 778.51 | 782.00 | 777.49 | 778.00 | 778.00 | 4,090 |
| 22 Feb 2024 | 761.30 | 777.00 | 761.30 | 773.00 | 773.00 | 4,123 |
| 21 Feb 2024 | 742.00 | 754.99 | 742.00 | 754.99 | 754.99 | 322 |
| 20 Feb 2024 | 740.84 | 742.00 | 740.84 | 742.00 | 742.00 | 54 |
| 19 Feb 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - |
| 16 Feb 2024 | 718.00 | 718.00 | 716.00 | 716.00 | 716.00 | 159 |
| 15 Feb 2024 | 740.00 | 744.00 | 720.00 | 732.00 | 732.00 | 1,088 |
| 14 Feb 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 15 |
| 13 Feb 2024 | 725.25 | 725.25 | 715.60 | 715.60 | 715.60 | 368 |
| 12 Feb 2024 | 726.40 | 739.00 | 726.40 | 732.50 | 732.50 | 340 |
| 09 Feb 2024 | 721.00 | 735.00 | 714.25 | 718.00 | 718.00 | 3,589 |
| 08 Feb 2024 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 39 |
| 07 Feb 2024 | 699.99 | 700.00 | 699.99 | 700.00 | 700.00 | 24 |
| 06 Feb 2024 | 715.00 | 715.00 | 681.00 | 695.00 | 695.00 | 365 |
| 02 Feb 2024 | 707.40 | 713.00 | 704.00 | 713.00 | 713.00 | 187 |
| 01 Feb 2024 | 701.00 | 701.00 | 694.00 | 694.00 | 694.00 | 1,100 |
| 31 Jan 2024 | 706.82 | 706.82 | 706.82 | 706.82 | 706.82 | 69 |
| 30 Jan 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 11 |
| 29 Jan 2024 | 727.00 | 730.80 | 725.80 | 726.74 | 726.74 | 12,316 |
| 26 Jan 2024 | 741.00 | 741.00 | 720.01 | 720.01 | 720.01 | 174 |
| 25 Jan 2024 | 730.00 | 738.00 | 721.39 | 737.51 | 737.51 | 6,921 |
| 24 Jan 2024 | 704.00 | 704.00 | 701.00 | 701.00 | 701.00 | 290 |
| 23 Jan 2024 | 702.00 | 728.00 | 690.01 | 702.09 | 702.09 | 11,888 |
| 22 Jan 2024 | 668.56 | 668.61 | 649.12 | 649.12 | 649.12 | 7,852 |
| 19 Jan 2024 | 668.00 | 668.01 | 660.01 | 667.00 | 667.00 | 1,043 |
| 18 Jan 2024 | 663.00 | 682.00 | 661.00 | 682.00 | 682.00 | 1,446 |
| 17 Jan 2024 | 672.00 | 675.00 | 649.12 | 649.12 | 649.12 | 251 |
| 16 Jan 2024 | 661.00 | 674.99 | 659.00 | 667.57 | 667.57 | 4,498 |
| 15 Jan 2024 | 673.00 | 673.00 | 672.53 | 672.53 | 672.53 | 40 |
| 12 Jan 2024 | 692.00 | 692.00 | 671.50 | 672.53 | 672.53 | 24,981 |
| 11 Jan 2024 | 742.20 | 747.00 | 742.20 | 747.00 | 747.00 | 94 |
| 10 Jan 2024 | 738.69 | 753.00 | 737.51 | 753.00 | 753.00 | 119 |
| 09 Jan 2024 | 732.00 | 744.00 | 728.80 | 738.69 | 738.69 | 13,575 |
| 08 Jan 2024 | 715.23 | 731.99 | 715.23 | 721.00 | 721.00 | 10,480 |
| 05 Jan 2024 | 685.00 | 707.27 | 684.00 | 703.50 | 703.50 | 8,868 |
| 04 Jan 2024 | 689.30 | 693.25 | 689.30 | 690.23 | 690.23 | 4,847 |
| 03 Jan 2024 | 690.00 | 690.00 | 674.00 | 674.00 | 674.00 | 749 |
| 02 Jan 2024 | 702.90 | 703.51 | 692.22 | 692.23 | 692.23 | 12,025 |
| 29 Dec 2023 | 702.00 | 705.00 | 698.50 | 705.00 | 705.00 | 430 |
| 28 Dec 2023 | 703.00 | 706.80 | 703.00 | 706.80 | 706.80 | 290 |
| 27 Dec 2023 | 712.00 | 712.00 | 703.01 | 705.74 | 705.74 | 7,966 |
| 26 Dec 2023 | 717.00 | 717.00 | 714.00 | 715.50 | 715.50 | 1,219 |
| 22 Dec 2023 | 720.00 | 722.75 | 720.00 | 721.00 | 721.00 | 119 |
| 21 Dec 2023 | 718.00 | 725.50 | 718.00 | 725.00 | 725.00 | 69 |
| 20 Dec 2023 | 716.00 | 726.00 | 705.00 | 707.00 | 707.00 | 1,010 |
| 19 Dec 2023 | 730.00 | 739.49 | 721.00 | 721.00 | 721.00 | 252 |
| 18 Dec 2023 | 735.00 | 735.00 | 724.70 | 725.77 | 725.77 | 6,502 |
| 15 Dec 2023 | 746.00 | 753.00 | 746.00 | 753.00 | 753.00 | 101 |
| 14 Dec 2023 | 712.00 | 756.00 | 712.00 | 752.00 | 752.00 | 3,025 |
| 13 Dec 2023 | 704.00 | 715.00 | 698.00 | 713.00 | 713.00 | 1,155 |
| 11 Dec 2023 | 716.00 | 716.50 | 709.80 | 709.80 | 709.80 | 365 |
| 08 Dec 2023 | 716.00 | 716.00 | 713.00 | 713.00 | 713.00 | 86 |
| 07 Dec 2023 | 722.00 | 726.00 | 720.00 | 726.00 | 726.00 | 2,415 |
| 06 Dec 2023 | 700.00 | 720.00 | 700.00 | 707.03 | 707.03 | 15,005 |
| 05 Dec 2023 | 705.98 | 705.98 | 684.00 | 686.60 | 686.60 | 9,176 |
| 04 Dec 2023 | 708.00 | 708.00 | 705.00 | 705.98 | 705.98 | 505 |
| 01 Dec 2023 | 688.20 | 693.02 | 683.00 | 693.02 | 693.02 | 15,186 |
| 30 Nov 2023 | 686.00 | 686.00 | 684.95 | 684.95 | 684.95 | 51 |
| 29 Nov 2023 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 113 |
| 28 Nov 2023 | 667.01 | 667.01 | 667.01 | 667.01 | 667.01 | 143 |
| 27 Nov 2023 | 664.27 | 667.00 | 664.27 | 667.00 | 667.00 | 103 |
| 24 Nov 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 8 |
| 23 Nov 2023 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| *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.