$10.37 -0.13 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Sep. 29, 2016 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
9/29/201610.4410.6410.3710.371,908
9/28/201610.3510.5010.3510.502,145
9/27/201610.2010.4410.1910.3916,407
9/26/201610.1810.2010.0110.056,062
9/23/201610.2510.2910.1610.186,476
9/22/201610.2210.3710.2210.341,281
9/21/20169.9410.179.9210.1755,306
9/20/20169.969.979.929.9324,677
9/19/201610.0310.079.9510.002,961
9/16/201610.0310.109.959.996,729
9/15/201610.1110.1510.1110.122,622
9/14/201610.2610.3210.1610.171,780
9/13/201610.2910.3110.2110.31400
9/12/201610.3410.5010.3010.505,139
9/9/201610.5510.5510.4510.474,303
9/8/201610.7310.7410.6910.7113,857
9/7/201610.9010.9310.9010.915,713
9/6/201610.9010.9110.8210.8869,694
9/2/201610.7110.8610.7110.8050,676
9/1/201610.5310.6710.0110.679,194
8/31/201610.5710.6610.5510.6418,171
8/30/201610.6410.6410.6410.641,006
8/29/201610.7710.7910.5510.7650,953
8/26/201610.8611.0610.8210.824,148
8/25/201610.9210.9510.9010.952,847
8/24/201610.8710.8910.8510.895,955
8/23/201610.9911.0310.8510.876,381
8/22/201610.9711.0310.9711.012,530
8/19/201610.9411.1210.9411.1213,997
8/18/201611.1011.1211.0511.0829,028
8/17/201611.1011.1311.0411.0946,194
8/16/201611.3411.3411.2211.231,900
8/15/201611.1511.3211.1511.305,906
8/12/201611.1711.1711.0211.036,284
8/11/201610.9711.1510.9711.102,564
8/10/201611.0111.0210.8710.947,066
8/9/201610.9411.1010.9410.978,394
8/8/201610.7710.9210.7710.924,736
8/5/201610.6710.7610.6310.762,677
8/4/201610.6210.6710.6210.67205
8/3/201610.6210.6910.5410.649,842
8/2/201610.6610.7210.5810.626,108
8/1/201610.7810.8010.7110.7812,037
7/29/201610.7010.7810.6210.7811,395
7/28/201610.6610.7410.6610.745,030
7/27/201610.7210.7310.7210.736,532
7/26/201610.7810.7810.7210.734,237
7/25/201610.8710.8710.7810.792,296
7/22/201610.9310.9810.9110.976,929
7/21/201610.6910.9810.6910.957,898
7/20/201610.8310.9710.8310.922,877
7/19/201610.9110.9110.8910.89459
7/18/201610.8511.0010.8511.003,765
7/15/201610.9010.9310.8810.9115,196
7/14/201610.9511.0410.9010.9023,325
7/13/201611.0011.0010.8910.892,166
7/12/201610.9011.0010.8610.944,426
7/11/201610.7410.8710.7410.848,246
7/8/201610.5810.7010.5810.703,827
7/7/201610.5610.5710.5210.526,978
7/6/201610.5510.5510.4010.4721,908
7/5/201610.8410.8410.6310.666,068
7/1/201611.0011.0010.8710.918,421
6/30/201610.8510.8910.8510.891,500
6/29/201610.4810.7810.4810.745,692
6/28/201610.1210.4610.1210.424,306
6/27/201610.2210.2210.0410.124,079
6/24/201610.5010.5010.3510.4020,745
6/23/201610.8511.0010.8510.969,318
6/22/201610.7410.7710.7210.7713,944
6/21/201610.6910.6910.6810.69301
6/20/201610.6610.7310.6310.7316,202
6/17/201610.3610.5210.3610.493,778
6/16/201610.3210.4110.3110.412,031
6/15/201610.3010.5010.3010.486,896
6/14/201610.3710.4110.3510.3610,315
6/13/201610.8310.8310.5110.514,016
6/10/201610.9110.9110.7210.784,888
6/9/201611.0411.0611.0411.062,171
6/8/201611.0111.2211.0111.179,528
6/7/201610.8511.0010.8510.9611,968
6/6/201610.8710.8710.8510.868,773
6/3/201610.8810.9010.8310.83967
6/2/201610.8910.8910.8910.8952
6/1/201610.8910.8910.8510.893,599
5/31/201610.9110.9710.8310.899,036
5/27/201611.0011.0010.8210.972,897
5/26/201610.8910.9210.8910.902,010
5/25/201610.8510.9310.5610.843,059
5/24/201610.8210.8210.7510.818,324
5/23/201610.8510.8510.7610.766,001
5/20/201610.9010.9010.8610.865,900
5/19/201610.9410.9410.7410.845,127
5/18/201611.0611.0610.9310.993,058
5/17/201611.1011.1511.0511.056,442
5/16/201611.0911.2411.0911.206,170
5/13/201611.0911.1811.0311.1736,267
5/12/201611.2611.2611.0911.148,350
5/11/201611.1511.1711.0511.1437,611
5/10/201611.0211.1310.9911.125,684
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center