$9.92 -0.22 (%) Mex Equity & Income Shs - NYSE

Feb. 8, 2016 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
2/8/201610.0010.009.929.922,022
2/5/201610.3010.3010.1410.143,869
2/4/201610.2310.5010.2310.444,561
2/3/201610.1610.2810.1310.285,597
2/2/201610.2410.3010.1410.1717,801
2/1/201610.2310.3910.2210.391,745
1/29/201610.1410.3610.1410.338,555
1/28/20169.9310.029.8910.029,041
1/27/20169.869.869.779.8011,454
1/26/20169.669.839.669.816,210
1/25/20169.739.749.699.744,348
1/22/20169.8010.159.799.8320,433
1/21/20169.639.679.309.6725,990
1/20/20169.559.609.419.6021,297
1/19/20169.819.849.659.7518,576
1/15/20169.899.899.699.741,440
1/14/201610.0010.0210.0010.02826
1/13/201610.0710.0710.0010.022,401
1/12/201610.1310.1810.0310.043,691
1/11/201610.1010.1010.0110.052,540
1/8/201610.1410.1610.0210.0419,993
1/7/201610.2610.2610.1010.1113,931
1/6/201610.5410.5410.4010.4514,358
1/5/201610.5010.5610.4610.555,977
1/4/201610.6110.6110.4610.465,404
12/31/201510.6910.7610.6910.764,675
12/30/201510.7710.8110.7010.706,161
12/29/201510.7810.8210.7710.793,345
12/28/201510.8710.8710.5910.7616,190
12/24/201511.3411.3911.3411.375,616
12/23/201511.5111.5111.3811.456,676
12/22/201511.3711.4011.3111.3914,085
12/21/201511.5111.5111.3811.386,525
12/18/201511.4811.5211.4811.484,713
12/17/201511.5811.6011.5311.548,207
12/16/201511.3511.6011.2711.5632,758
12/15/201511.0211.3611.0211.3516,757
12/14/201510.8011.0010.8011.007,551
12/11/201511.0211.0710.9610.967,497
12/10/201511.1811.3311.1811.2519,233
12/9/201511.0411.2511.0411.2217,402
12/8/201511.2611.2610.9811.1314,015
12/7/201511.4911.4911.2711.298,255
12/4/201511.5411.6011.5311.54869
12/3/201511.6011.6011.4511.5110,042
12/2/201511.7711.7711.6411.646,827
12/1/201511.7411.8511.6811.8312,546
11/30/201511.8511.8711.6511.6822,620
11/27/201511.9411.9411.8411.841,409
11/25/201512.0212.0211.9511.951,115
11/24/201512.0212.0812.0012.006,684
11/23/201512.1512.1812.1412.143,092
11/20/201511.8812.0811.8612.0813,531
11/19/201511.8311.9311.8311.924,503
11/18/201511.7011.7911.6911.791,870
11/17/201511.6211.7011.5211.7016,556
11/16/201511.6211.6811.6211.661,249
11/13/201511.6711.6711.5711.632,383
11/12/201511.6211.6811.6211.666,316
11/11/201511.7411.7511.7311.751,886
11/10/201511.7911.8011.6911.7054,274
11/9/201511.9611.9611.7211.793,622
11/6/201512.0412.0411.8312.0021,010
11/5/201512.1312.1612.0412.072,601
11/4/201512.1812.2712.1312.131,943
11/3/201512.0512.2312.0512.229,407
11/2/201511.8512.0211.8512.023,330
10/30/201511.8211.9311.8011.894,216
10/29/201511.6511.7911.6511.7414,409
10/28/201512.0412.0411.8511.857,162
10/27/201511.9011.9511.8111.956,415
10/26/201511.9011.9811.9011.945,001
10/23/201511.9012.0211.9011.931,594
10/22/201511.8711.9411.6211.9014,988
10/21/201511.8511.8511.7511.7816,089
10/20/201511.9111.9111.8111.875,145
10/19/201511.8411.8811.8011.881,304
10/16/201511.8911.9411.8711.944,768
10/15/201511.8111.8611.8011.8611,072
10/14/201511.7211.7211.6611.725,921
10/13/201511.6911.7411.6711.672,523
10/12/201511.7511.8211.7511.804,485
10/9/201511.6011.7111.5811.717,710
10/8/201511.4511.5911.4511.547,944
10/7/201511.3811.5711.3811.443,316
10/6/201511.3311.3311.2811.301,553
10/5/201510.9811.2810.9811.2613,484
10/2/201510.8910.9510.8610.957,158
10/1/201511.0111.0110.8210.9216,619
9/30/201511.0111.0410.9911.0022,202
9/29/201510.9510.9710.8010.906,900
9/28/201511.0211.0210.9510.954,972
9/25/201511.1911.2110.9511.0719,512
9/24/201511.0811.1211.0011.1210,904
9/23/201511.5511.5511.1911.2220,632
9/22/201511.7311.7311.6011.60609
9/21/201511.6511.7511.6411.7415,182
9/18/201511.7511.7511.6711.683,463
9/17/201511.5711.7611.5311.768,247
9/16/201511.4811.7011.4711.6813,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center