$9.37 +0.02 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 02:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
12/7/20169.369.389.349.355,869
12/6/20169.359.359.289.345,455
12/5/20169.219.369.199.218,666
12/2/20169.259.259.239.231,940
12/1/20169.309.329.239.2322,433
11/30/20169.409.409.289.288,121
11/29/20169.419.449.309.3610,508
11/28/20169.559.609.379.5015,771
11/25/20169.639.799.619.665,151
11/23/20169.429.609.399.558,625
11/22/20169.569.569.489.524,595
11/21/20169.409.499.329.4922,931
11/18/20169.379.449.269.326,161
11/17/20169.319.429.249.4034,303
11/16/20169.079.319.079.276,720
11/15/20169.129.549.119.1723,182
11/14/20168.809.158.809.1117,697
11/11/20169.489.488.769.1782,021
11/10/20169.969.969.389.5663,774
11/9/201610.2910.409.8610.3037,221
11/8/201610.7410.9510.7210.9118,259
11/7/201610.5710.9210.5710.8313,143
11/4/201610.3510.4610.3110.374,460
11/3/201610.3110.4010.3010.303,153
11/2/201610.5910.5910.2810.3511,472
11/1/201610.6810.6810.4910.6112,814
10/31/201610.7010.7110.6110.7112,792
10/28/201610.7410.8910.5810.6812,864
10/27/201610.7810.7810.6410.755,248
10/26/201610.8910.8910.7910.791,316
10/25/201611.0011.0510.9210.925,793
10/24/201610.9711.0510.9611.012,753
10/21/201610.8510.9410.8510.931,061
10/20/201610.9310.9510.9310.936,058
10/19/201610.9611.0410.8111.0011,377
10/18/201610.8510.9310.8310.926,740
10/17/201610.8110.8510.7010.7318,210
10/14/201610.6910.8510.5310.8539,270
10/13/201610.5710.6510.5010.6537,636
10/12/201610.6810.6810.4810.6852,950
10/11/201610.6910.7410.6810.687,863
10/10/201610.6410.8110.6410.739,291
10/7/201610.4610.5110.3910.437,962
10/6/201610.5010.5310.3210.4923,147
10/5/201610.3510.5710.3510.567,711
10/4/201610.4310.4910.4210.493,566
10/3/201610.4010.4510.3010.4317,522
9/30/201610.4310.4310.3510.357,991
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center