Mexico - Delayed Quote MXN
Arcos Dorados Holdings Inc. (ARCON.MX)
156.32
0.00
(0.00%)
At close: May 13 at 1:26:01 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 155.01 | 156.32 | 155.01 | 156.32 | 156.32 | 28 |
| Apr 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 8,000 |
| Apr 15, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 20 |
| Apr 10, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 7 |
| Apr 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3,764 |
| Apr 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,886 |
| Apr 3, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 18,401 |
| Apr 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 120 |
| Mar 25, 2025 | 165.33 | 165.33 | 165.33 | 165.33 | 165.33 | 13 |
| Mar 24, 2025 | 1.213302 Dividend | |||||
| Mar 19, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 17,137 |
| Mar 14, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9,203 |
| Mar 12, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 12,885 |
| Mar 5, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 5,000 |
| Mar 4, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 22 |
| Feb 28, 2025 | 159.00 | 161.00 | 157.00 | 157.00 | 157.00 | 6,488 |
| Feb 12, 2025 | 172.35 | 172.35 | 172.34 | 172.34 | 172.34 | 1,905 |
| Feb 6, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 10,000 |
| Feb 4, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 13,417 |
| Dec 9, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 8 |
| Dec 6, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 7,477 |
| Dec 2, 2024 | 165.00 | 165.00 | 162.08 | 162.10 | 162.10 | 12,754 |
| Nov 27, 2024 | 168.60 | 168.60 | 160.23 | 160.23 | 160.23 | 90 |
| Nov 22, 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | 7 |
| Nov 21, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 13,022 |
| Nov 15, 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 6,114 |
| Nov 13, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 8,500 |
| Nov 8, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 62 |
| Nov 6, 2024 | 168.50 | 169.50 | 168.50 | 169.00 | 169.00 | 5,071 |
| Nov 1, 2024 | 181.84 | 182.00 | 181.84 | 182.00 | 182.00 | 59 |
| Oct 31, 2024 | 175.10 | 175.10 | 175.03 | 175.03 | 175.03 | 24 |
| Oct 25, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 24 |
| Oct 24, 2024 | 182.00 | 182.00 | 179.39 | 179.39 | 179.39 | 23 |
| Oct 17, 2024 | 185.03 | 194.12 | 185.03 | 194.12 | 194.12 | 29 |
| Oct 15, 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | 7 |
| Oct 10, 2024 | 187.27 | 196.90 | 187.27 | 196.58 | 196.58 | 54 |
| Oct 2, 2024 | 194.78 | 200.00 | 194.78 | 197.00 | 197.00 | 71 |
| Sep 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 154 |
| Sep 26, 2024 | 169.00 | 169.00 | 161.00 | 161.00 | 161.00 | 2,177 |
| Sep 25, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 18,000 |
| Sep 24, 2024 | 166.00 | 174.00 | 166.00 | 174.00 | 174.00 | 286 |
| Sep 18, 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 52 |
| Sep 12, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 16 |
| Sep 6, 2024 | 175.03 | 175.03 | 174.15 | 174.15 | 174.15 | 16 |
| Sep 5, 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | 6 |
| Sep 3, 2024 | 174.50 | 178.00 | 174.50 | 175.37 | 175.37 | 37 |
| Aug 30, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 55 |
| Aug 29, 2024 | 170.08 | 170.08 | 162.03 | 162.03 | 162.03 | 66 |
| Aug 23, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 6 |
| Aug 19, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 70 |
| Aug 16, 2024 | 167.55 | 169.00 | 160.00 | 169.00 | 169.00 | 229 |
| Aug 15, 2024 | 181.03 | 181.03 | 167.60 | 167.60 | 167.60 | 41 |
| Aug 14, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 50 |
| Aug 13, 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 18 |
| Aug 12, 2024 | 190.00 | 199.99 | 190.00 | 199.93 | 199.93 | 318 |
| Aug 8, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 35 |
| Aug 5, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 7 |
| Aug 2, 2024 | 179.02 | 179.02 | 178.00 | 178.00 | 178.00 | 70 |
| Aug 1, 2024 | 174.68 | 174.68 | 169.50 | 169.50 | 169.50 | 72 |
| Jul 29, 2024 | 178.00 | 190.00 | 178.00 | 190.00 | 190.00 | 30 |
| Jul 26, 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | 5 |
| Jul 25, 2024 | 167.58 | 173.00 | 167.58 | 173.00 | 173.00 | 131 |
| Jul 18, 2024 | 167.53 | 167.53 | 167.53 | 167.53 | 167.53 | 5 |
| Jul 12, 2024 | 173.20 | 174.00 | 173.20 | 174.00 | 174.00 | 36 |
| Jul 11, 2024 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 21 |
| Jul 8, 2024 | 165.00 | 170.65 | 165.00 | 170.65 | 170.65 | 372 |
| Jul 5, 2024 | 159.03 | 159.03 | 154.43 | 154.43 | 154.43 | 121 |
| Jul 2, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 22 |
| Jul 1, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 19 |
| Jun 28, 2024 | 168.15 | 168.15 | 164.00 | 164.00 | 164.00 | 15 |
| Jun 27, 2024 | 167.23 | 167.23 | 150.00 | 150.00 | 150.00 | 56 |
| Jun 21, 2024 | 161.00 | 161.00 | 154.50 | 160.00 | 160.00 | 823 |
| Jun 25, 2024 | 21.002779 Dividend | |||||
| Jun 20, 2024 | 161.20 | 161.20 | 151.00 | 151.00 | 151.00 | 452 |
| Jun 14, 2024 | 169.44 | 169.44 | 161.00 | 161.00 | 161.00 | 265 |
| Jun 13, 2024 | 165.03 | 165.03 | 155.03 | 155.03 | 155.03 | 277 |
| Jun 7, 2024 | 172.88 | 172.88 | 170.00 | 170.00 | 170.00 | 116 |
| Jun 6, 2024 | 166.43 | 166.43 | 161.50 | 161.50 | 161.50 | 116 |
| May 31, 2024 | 164.46 | 164.46 | 160.00 | 160.00 | 160.00 | 194 |
| May 30, 2024 | 157.03 | 157.03 | 152.34 | 152.34 | 152.34 | 105 |
| May 28, 2024 | 164.00 | 164.00 | 164.00 | 166.02 | 166.02 | 6 |
| May 23, 2024 | 165.32 | 165.32 | 155.00 | 155.00 | 155.00 | 115 |
| May 17, 2024 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | 6 |
| May 16, 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | 8 |