$16.36 -0.05 (%) Mex Equity & Income Shs - NYSE

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
10/31/201416.3616.4016.3516.362,824
10/30/201416.3116.4116.3116.413,441
10/29/201416.3216.3516.3016.316,550
10/28/201416.2516.3516.2516.333,125
10/27/201416.1716.2416.1616.162,433
10/24/201416.3416.3416.2616.3223,833
10/23/201416.1016.3716.1016.3223,534
10/22/201416.2816.2816.0616.163,307
10/21/201416.1616.3316.1516.276,983
10/20/201415.9016.0615.9016.0117,635
10/17/201415.7915.9815.7915.8917,784
10/16/201415.5515.7715.5515.779,031
10/15/201415.6315.8915.6015.6547,854
10/14/201416.2216.2215.9915.9975,585
10/13/201416.3416.3416.1516.1510,966
10/10/201416.6016.6016.2816.285,211
10/9/201416.4616.6016.4316.6036,468
10/8/201416.5316.6116.4416.589,736
10/7/201416.6216.7016.5316.6313,356
10/6/201416.6516.6616.4816.6415,317
10/3/201416.5816.5816.2816.4519,003
10/2/201416.4516.5616.4116.5613,981
10/1/201416.4216.4616.3416.3711,883
9/30/201416.4016.4916.2916.478,882
9/29/201416.2816.4716.2816.3956,946
9/26/201416.6116.6516.4116.4820,703
9/25/201416.6016.7616.6016.6426,050
9/24/201416.7016.8516.6416.777,084
9/23/201416.8916.8916.6816.6830,483
9/22/201416.9217.0416.8116.8810,989
9/19/201417.0317.0416.9316.9420,254
9/18/201417.1217.1716.9217.0626,841
9/17/201417.0917.1417.0617.1125,463
9/16/201416.8117.1316.8117.0910,341
9/15/201416.9116.9616.6016.8911,801
9/12/201416.9616.9616.9216.953,407
9/11/201417.0817.1317.0217.0518,281
9/10/201417.1017.1017.0517.084,027
9/9/201417.1617.1617.0217.1320,247
9/8/201417.2717.3117.2017.2020,465
9/5/201417.1417.3017.1417.2828,207
9/4/201417.0417.2117.0417.1925,187
9/3/201416.9317.0216.9017.0237,111
9/2/201416.7516.8516.7116.8018,945
8/29/201416.7716.8716.7716.836,244
8/28/201416.7816.8416.6916.8110,031
8/27/201416.7116.8116.7116.7810,090
8/26/201416.6816.7816.6816.754,283
8/25/201416.6616.7716.6316.727,961
8/22/201416.5016.6316.5016.628,380
8/21/201416.6216.6616.5816.6259,187
8/20/201416.5516.5716.5416.553,783
8/19/201416.4816.6516.4816.6041,478
8/18/201416.4816.5716.4616.5617,862
8/15/201416.4316.4316.3616.408,076
8/14/201416.3816.4416.3116.4310,556
8/13/201416.3216.4516.3116.3918,478
8/12/201416.2416.2916.2116.265,410
8/11/201416.1516.2516.1516.2517,128
8/8/201415.9916.0415.9716.042,634
8/7/201416.0416.0515.9815.984,558
8/6/201416.0216.0215.9515.989,478
8/5/201416.1216.1216.0016.055,330
8/4/201416.0816.1916.0016.1851,242
8/1/201416.0016.1516.0016.074,479
7/31/201416.2416.2416.0116.0818,923
7/30/201416.5316.5316.2516.3210,497
7/29/201416.6116.6116.3916.424,417
7/28/201416.4716.5216.4116.493,653
7/25/201416.5716.5716.4816.521,521
7/24/201416.4716.5716.4716.554,349
7/23/201416.3316.4916.3316.4819,416
7/22/201416.2316.4516.2316.4124,157
7/21/201416.2216.2816.2016.272,826
7/18/201416.0616.3016.0616.2634,871
7/17/201416.2216.2916.1516.176,672
7/16/201416.3916.3916.2716.2811,552
7/15/201416.4416.4416.3416.372,862
7/14/201416.2116.5016.1916.4442,697
7/11/201416.1116.2116.0816.1911,565
7/10/201416.0116.2116.0116.156,602
7/9/201416.5416.7216.1816.2544,873
7/8/201416.2816.3716.2616.305,049
7/7/201416.5916.5916.3216.333,291
7/3/201416.4916.4916.3316.34101,823
7/2/201416.4116.4316.3816.43152,017
7/1/201416.0416.6616.0416.5281,944
6/30/201416.1016.1416.0716.1013,504
6/27/201416.1316.1816.1116.157,145
6/26/201416.2016.2016.1516.196,375
6/25/201416.2116.2516.1716.242,208
6/24/201416.2116.2316.1916.193,161
6/23/201416.1116.2116.1016.157,543
6/20/201416.0716.1116.0516.111,745
6/19/201416.0516.1316.0416.1313,126
6/18/201415.8516.0115.8516.0118,032
6/17/201415.8315.8415.8115.845,716
6/16/201416.0316.0315.8515.9111,087
6/13/201415.8816.0215.8815.987,199
6/12/201415.9115.9815.9115.933,161
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center