$12.45 -0.01 (%) Mex Equity & Income Shs - NYSE

May. 27, 2015 | 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
5/26/201512.5012.5912.4612.469,479
5/22/201512.6712.6712.6012.601,405
5/21/201512.6512.7412.6312.7010,368
5/20/201512.7512.7712.6712.747,220
5/19/201512.7212.7812.7012.7417,530
5/18/201512.7912.8312.7612.837,432
5/15/201512.7312.9012.7312.876,089
5/14/201512.6512.8212.6512.796,749
5/13/201512.6112.6712.6012.606,460
5/12/201512.5312.5712.5112.537,170
5/11/201512.6612.6912.6212.637,698
5/8/201512.6212.7312.6212.714,872
5/7/201512.5112.5412.4812.488,300
5/6/201512.6112.6412.4812.489,817
5/5/201512.5012.6812.5012.5327,121
5/4/201512.4112.4812.4112.4212,106
5/1/201512.4412.4412.4012.4212,194
4/30/201512.5412.5412.4312.4520,986
4/29/201512.5712.6012.5712.584,833
4/28/201512.6312.6612.6312.656,829
4/27/201512.7012.7312.6312.669,419
4/24/201512.5312.5912.5312.5912,635
4/23/201512.3712.6112.3712.5410,326
4/22/201512.5212.5212.4712.494,977
4/21/201512.5112.5312.4612.528,686
4/20/201512.5512.5512.4912.533,798
4/17/201512.6312.6612.5112.5511,932
4/16/201512.6812.7312.5812.736,899
4/15/201512.5512.6712.5412.6413,845
4/14/201512.5512.6212.5312.5413,279
4/13/201512.6012.6512.5012.5016,401
4/10/201512.5512.6512.5512.6219,126
4/9/201512.7812.7912.6912.697,111
4/8/201512.8912.9312.8112.8316,836
4/7/201512.7612.8512.7512.8319,032
4/6/201512.7712.8912.7112.8438,523
4/2/201512.5612.6912.5612.697,357
4/1/201512.4212.5112.4212.512,414
3/31/201512.2912.3512.2912.352,527
3/30/201512.3912.4312.3712.439,075
3/27/201512.3512.3612.3112.3510,954
3/26/201512.5112.5212.3412.348,478
3/25/201512.7112.7112.5912.592,833
3/24/201512.7212.7312.5712.714,842
3/23/201512.3912.6512.3912.6316,364
3/20/201512.3512.4912.3512.4916,036
3/19/201512.2612.3012.2512.255,991
3/18/201512.1012.4412.0512.4129,521
3/17/201512.1312.1712.0212.1437,019
3/16/201512.1712.1712.0912.1215,630
3/13/201512.0312.0911.9412.098,487
3/12/201512.0712.1311.9812.1116,866
3/11/201511.8711.9711.8311.976,228
3/10/201511.9911.9911.8111.8930,261
3/9/201512.0712.0812.0212.059,933
3/6/201512.1312.1412.0312.116,145
3/5/201512.2912.2912.2512.281,820
3/4/201512.2812.3212.2312.306,574
3/3/201512.5212.5212.4512.454,243
3/2/201512.5612.6612.4312.5186,270
2/27/201512.5512.6412.5112.6316,071
2/26/201512.5012.5512.4612.5411,632
2/25/201512.5012.5112.4312.4810,660
2/24/201512.3012.5112.3012.4798,195
2/23/201512.2612.3312.2212.318,135
2/20/201512.2312.3712.1912.3717,254
2/19/201512.4412.4512.2912.2929,225
2/18/201512.4612.5412.3712.4011,975
2/17/201512.5212.5212.2412.468,998
2/13/201512.4212.5912.4012.586,009
2/12/201512.1612.4912.1612.4812,865
2/11/201512.2612.3512.1012.167,796
2/10/201512.3712.4312.3212.348,591
2/9/201512.3812.4812.3812.405,735
2/6/201512.4112.4512.3612.382,869
2/5/201512.4312.4512.3812.441,433
2/4/201512.3512.4812.2812.361,889
2/3/201512.1312.3112.1312.3113,568
2/2/201512.0512.0611.9512.0120,101
1/30/201512.1912.2412.0812.1016,623
1/29/201512.5312.5312.2612.377,026
1/28/201512.7312.7312.4212.4413,084
1/27/201512.5812.6912.5812.642,663
1/26/201512.6012.7012.5712.6616,588
1/23/201512.7012.7212.6012.614,791
1/22/201512.6012.6912.5812.696,852
1/21/201512.5212.6012.5112.585,496
1/20/201512.6212.6212.5112.6110,115
1/16/201512.7112.7112.6012.642,831
1/15/201512.6812.8912.5012.6011,477
1/14/201512.6312.6712.5012.626,408
1/13/201512.5312.6312.5312.6310,066
1/12/201512.5112.5812.2912.566,139
1/9/201512.4112.6612.4112.5712,837
1/8/201512.4712.6412.4412.6223,789
1/7/201512.1312.3812.1312.2620,839
1/6/201511.8712.0411.8712.0457,141
1/5/201512.3312.3311.9111.9824,997
1/2/201512.5712.5712.3612.3623,489
12/31/201412.8212.8512.4412.6116,435
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center