$11.27 0.00 (%) Mex Equity & Income Shs - NYSE

Sep. 3, 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
9/3/201511.1311.2911.1311.273,173
9/2/201511.2311.2311.0711.163,580
9/1/201511.1311.1511.0511.094,107
8/31/201511.1211.2311.0511.227,011
8/28/201511.0111.3211.0111.151,650
8/27/201511.0011.2111.0011.1614,810
8/26/201510.6910.8810.6310.7814,693
8/25/201510.7410.8810.5210.5828,555
8/24/20159.9910.689.9910.5412,016
8/21/201511.3411.3410.9510.9813,677
8/20/201511.5311.5311.4911.512,601
8/19/201511.6511.6511.6311.6312,781
8/18/201511.8011.8011.7311.744,681
8/17/201511.8511.8511.8111.831,464
8/14/201511.8511.8511.8511.85367
8/13/201511.9512.0111.9111.957,146
8/12/201511.8111.9711.8011.975,477
8/11/201512.0412.0911.9911.997,620
8/10/201512.1212.1912.1212.1513,990
8/7/201512.0612.0812.0512.054,021
8/6/201512.0412.1012.0112.079,274
8/5/201512.1412.1512.1112.113,286
8/4/201512.0512.2612.0512.1913,924
8/3/201512.0812.1212.0812.124,802
7/31/201512.0112.1312.0112.112,653
7/30/201511.8611.9411.8511.9413,650
7/29/201511.9112.0111.9112.0011,689
7/28/201511.9112.0011.9011.909,174
7/27/201511.8711.9311.8411.928,900
7/24/201512.0912.1112.0612.074,226
7/23/201512.1612.2812.1612.164,407
7/22/201512.3812.3812.2512.255,361
7/21/201512.4512.4512.3412.4110,674
7/20/201512.3812.4212.3812.42770
7/17/201512.4312.4312.3512.405,623
7/16/201512.4312.4712.4312.4611,224
7/15/201512.5312.5412.3512.4016,675
7/14/201512.4312.5412.4312.549,822
7/13/201512.3712.4212.3612.429,154
7/10/201512.3012.3012.1512.2925,300
7/9/201512.3012.3112.1512.1740,920
7/8/201512.2112.2412.1212.127,798
7/7/201512.2212.3512.0812.319,023
7/6/201512.2612.3012.1212.2719,298
7/2/201512.3112.3612.2512.3542,384
7/1/201512.2812.2812.2612.262,472
6/30/201512.2512.2912.2512.297,931
6/29/201512.3612.3612.2012.2212,700
6/26/201512.5912.5912.4512.484,340
6/25/201512.6312.6812.6012.681,605
6/24/201512.7412.7412.6312.6312,636
6/23/201512.5412.6712.5312.628,091
6/22/201512.5912.6312.5912.6121,343
6/19/201512.7212.7212.6612.662,551
6/18/201512.6712.7112.6512.6710,076
6/17/201512.5112.6912.4812.6312,130
6/16/201512.3712.4812.3712.481,532
6/15/201512.5512.5512.3512.351,502
6/12/201512.5112.5412.5112.541,500
6/11/201512.4712.5412.4712.529,224
6/10/201512.4912.5012.4412.4710,467
6/9/201512.3712.3912.3412.3713,677
6/8/201512.2512.3612.2512.3415,277
6/5/201512.3312.3512.2612.3314,910
6/4/201512.4012.4112.3412.4018,653
6/3/201512.4512.4512.4112.424,361
6/2/201512.4412.5312.4412.487,337
6/1/201512.5512.5512.4412.458,861
5/29/201512.4712.5212.4512.4715,715
5/28/201512.4512.5412.4212.5415,745
5/27/201512.4112.5112.4012.454,429
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!