$10.97 +0.07 (%) Mex Equity & Income Shs -

May. 27, 2016 | 04:00 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
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
5/9/201610.9311.0210.9310.974,126
5/6/201611.1411.2110.6910.9440,250
5/5/201611.1911.2411.1511.1913,437
5/4/201611.4011.4011.1511.1938,859
5/3/201611.3111.4011.2111.4028,066
5/2/201611.3311.4211.3211.407,872
4/29/201611.3611.4411.3111.4026,980
4/28/201611.3411.3411.3211.321,135
4/27/201611.3311.3411.3311.342,914
4/26/201611.2111.2711.2111.242,130
4/25/201611.1211.1211.0511.1111,036
4/22/201611.2711.2711.1211.1219,129
4/21/201611.2911.2911.2311.236,706
4/20/201611.3311.3511.2611.335,278
4/19/201611.1511.3411.1511.346,665
4/18/201611.1211.1211.0611.061,165
4/15/201611.1311.1711.1011.106,814
4/14/201611.2511.2811.1811.186,931
4/13/201611.1911.2011.1411.1815,709
4/12/201610.9611.0610.9411.064,130
4/11/201610.9210.9510.9010.9213,753
4/8/201610.8810.9210.7610.7614,718
4/7/201610.7510.7510.6810.754,555
4/6/201610.7810.9110.7810.916,910
4/5/201610.8010.8510.7410.8414,562
4/4/201611.0111.1110.9911.0014,622
4/1/201611.0711.1811.0011.187,309
3/31/201611.3711.3711.1511.213,433
3/30/201611.3511.4111.3111.3112,117
3/29/201611.0511.2911.0511.298,324
3/28/201610.8111.0210.8110.9714,830
3/24/201610.9010.9110.8010.804,076
3/23/201610.9510.9510.8910.91847
3/22/201611.0911.0911.0911.09270
3/21/201611.0811.1011.0111.084,246
3/18/201611.2511.2511.0611.073,060
3/17/201610.7911.1210.7911.0518,120
3/16/201610.5110.7410.5110.7410,237
3/15/201610.6010.6010.4910.503,197
3/14/201610.7010.7210.7010.704,407
3/11/201610.7610.8210.6210.7613,192
3/10/201610.5610.5910.5210.594,056
3/9/201610.6710.6810.6310.642,799
3/8/201610.5310.5510.5010.546,153
3/7/201610.7210.7410.6610.7415,074
3/4/201610.6410.7310.6410.681,701
3/3/201610.6310.6310.5610.56662
3/2/201610.4110.6110.3610.6121,287
3/1/201610.3110.3910.3110.373,508
2/29/201610.1910.2410.1810.215,954
2/26/201610.1810.1810.1810.18115
2/25/201610.1510.1710.0310.1712,057
2/24/20169.8910.119.8910.0715,082
2/23/201610.2910.2910.1210.1215,225
2/22/201610.2410.3010.1410.1754,889
2/19/201610.1010.1210.1010.12299
2/18/201610.1610.2010.1010.118,774
2/17/20169.9710.119.9710.1113,601
2/16/20169.849.869.809.847,386
2/12/20169.539.609.529.606,333
2/11/20169.569.569.339.4216,584
2/10/20169.789.819.789.811,319
2/9/20169.679.909.659.737,884
2/8/201610.0010.009.929.922,022
2/5/201610.3010.3010.1410.143,869
2/4/201610.2310.5010.2310.444,561
2/3/201610.1610.2810.1310.285,597
2/2/201610.2410.3010.1410.1717,801
2/1/201610.2310.3910.2210.391,745
1/29/201610.1410.3610.1410.338,555
1/28/20169.9310.029.8910.029,041
1/27/20169.869.869.779.8011,454
1/26/20169.669.839.669.816,210
1/25/20169.739.749.699.744,348
1/22/20169.8010.159.799.8320,433
1/21/20169.639.679.309.6725,990
1/20/20169.559.609.419.6021,297
1/19/20169.819.849.659.7518,576
1/15/20169.899.899.699.741,440
1/14/201610.0010.0210.0010.02826
1/13/201610.0710.0710.0010.022,401
1/12/201610.1310.1810.0310.043,691
1/11/201610.1010.1010.0110.052,540
1/8/201610.1410.1610.0210.0419,993
1/7/201610.2610.2610.1010.1113,931
1/6/201610.5410.5410.4010.4514,358
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center