$12.37 -0.07 (%) Mex Equity & Income Shs - NYSE

Jan. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
12/30/201413.1213.1412.7112.7518,579
12/29/201412.7113.2012.7113.1949,497
12/26/201412.6712.9012.5612.8349,428
12/24/201414.3414.3514.2214.351,900
12/23/201414.2414.2914.0914.2752,098
12/22/201414.2214.4214.2214.3110,189
12/19/201414.2414.3114.2214.234,026
12/18/201414.0814.3213.9014.2118,154
12/17/201413.5313.9613.5313.7730,977
12/16/201413.2113.4613.1213.4047,222
12/15/201413.4513.6013.2613.3645,682
12/12/201413.6313.7713.3513.4862,968
12/11/201414.0314.0513.8913.8915,284
12/10/201413.9914.1613.6714.0025,963
12/9/201414.2514.3614.1314.13100,444
12/8/201414.7514.8814.2514.3236,559
12/5/201414.8014.9414.7814.8313,248
12/4/201414.7715.0714.7714.8321,968
12/3/201415.0015.1414.9114.966,140
12/2/201415.3315.3314.9115.0687,070
12/1/201415.7515.7615.2215.3322,069
11/28/201416.1016.1015.7515.7615,393
11/26/201415.9716.1115.9415.943,225
11/25/201416.0316.0715.9415.9411,206
11/24/201416.1516.1515.9315.9410,251
11/21/201416.1716.1816.0616.1514,897
11/20/201416.1416.1416.0116.041,880
11/19/201415.8016.1715.8016.1618,272
11/18/201415.6315.8415.5915.8428,134
11/17/201415.6615.7115.6215.6736,028
11/14/201415.7415.7915.7115.778,273
11/13/201416.0116.0315.6815.7524,971
11/12/201416.1116.1416.0516.055,258
11/11/201416.1916.2316.1116.175,994
11/10/201416.2516.2516.1416.162,703
11/7/201416.3016.3016.2516.252,588
11/6/201416.2716.3116.2616.312,196
11/5/201416.3516.3516.3116.344,397
11/4/201416.3116.3316.2416.3218,241
11/3/201416.3716.3716.3116.324,462
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center