$16.01 +0.12 (%) Mex Equity & Income Shs - NYSE

Oct. 20, 2014 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
5/28/201415.6315.6315.5515.593,759
5/27/201415.5015.6515.5015.6211,827
5/23/201415.5815.5915.4815.552,984
5/22/201415.4515.4815.4415.4734,823
5/21/201415.4915.5115.4115.438,134
5/20/201415.4015.4915.3515.457,798
5/19/201415.2315.4515.2315.455,443
5/16/201415.2015.4015.2015.359,159
5/15/201415.5115.5115.2715.277,908
5/14/201415.5515.6215.4815.5022,819
5/13/201415.4215.5915.4215.544,130
5/12/201415.5215.5215.3215.4113,583
5/9/201415.2415.3415.1915.332,311
5/8/201415.1615.3015.1515.2751,720
5/7/201415.0815.0814.9515.0415,959
5/6/201414.9515.0614.9415.026,881
5/5/201414.7614.8414.7614.846,873
5/2/201414.8014.9414.8014.9117,843
5/1/201414.8114.9014.7214.8639,384
4/30/201414.7414.8114.6514.7442,340
4/29/201414.8114.8114.7314.7633,487
4/28/201414.6114.6614.5914.6324,802
4/25/201414.6614.6614.5814.636,412
4/24/201414.8014.8014.7014.7410,005
4/23/201414.9014.9014.7014.8010,001
4/22/201414.7614.8514.7514.858,616
4/21/201414.8114.8314.7914.825,106
4/17/201414.7814.9014.7814.8812,680
4/16/201414.5414.7614.5414.729,020
4/15/201414.6914.6914.4514.521,647
4/14/201414.5914.6314.5614.63955
4/11/201414.5514.5914.4614.5710,577
4/10/201414.7014.7714.6014.6024,079
4/9/201414.7014.7314.6014.7313,704
4/8/201414.5014.7514.5014.7320,489
4/7/201414.5314.5714.5014.5618,887
4/4/201414.5114.6214.5114.5912,916
4/3/201414.5014.5014.3914.4610,039
4/2/201414.5814.6514.5214.604,988
4/1/201414.5114.6114.4714.5340,395
3/31/201414.5714.5714.4414.5140,957
3/28/201414.4814.4814.3614.396,375
3/27/201414.3714.5014.3714.4738,408
3/26/201414.3414.4514.3414.406,556
3/25/201414.2214.3714.2014.318,438
3/24/201414.4814.5314.1814.1813,343
3/21/201413.9014.3013.9014.2342,695
3/20/201413.8514.0013.7013.9113,874
3/19/201413.8713.9113.7413.8124,466
3/18/201413.7213.8713.7213.7822,322
3/17/201413.8313.8313.6313.6730,676
3/14/201413.6313.9813.5213.6021,106
3/13/201413.8013.9113.5213.6031,928
3/12/201413.7313.9213.7313.788,003
3/11/201413.8313.9513.8313.856,083
3/10/201414.0014.0313.8313.9515,386
3/7/201414.1114.1414.0014.1211,417
3/6/201413.9614.2613.9614.1836,929
3/5/201413.8113.9313.8113.917,930
3/4/201413.9513.9613.8013.8226,437
3/3/201413.8313.8313.6513.8112,259
2/28/201413.8213.9913.8213.8916,952
2/27/201413.6413.8813.6013.8326,060
2/26/201414.0014.0113.7313.7724,689
2/25/201414.2814.3214.0014.0211,541
2/24/201414.2214.3114.1514.2012,244
2/21/201414.1514.1814.0914.1219,120
2/20/201414.2514.3014.1314.1318,678
2/19/201414.3914.4514.2014.2117,853
2/18/201414.5214.5914.3514.4455,881
2/14/201414.4014.4014.3014.3611,049
2/13/201414.3214.4414.3114.4028,642
2/12/201414.5214.6214.4214.4216,433
2/11/201414.2614.4114.2614.4112,601
2/10/201414.4214.5514.2114.2538,938
2/7/201414.4014.4014.1114.266,891
2/6/201414.2514.4214.0214.4223,956
2/5/201414.0014.1913.9114.1111,720
2/4/201414.0014.7313.9014.0627,700
2/3/201414.2214.2913.8813.8823,253
1/31/201414.2514.4214.2514.364,689
1/30/201414.4614.4614.3814.4117,178
1/29/201414.3014.4714.2314.3526,366
1/28/201414.1714.7714.1714.4834,447
1/27/201414.1614.2514.1514.1732,487
1/24/201414.6514.6914.2114.2143,549
1/23/201414.8414.8914.5914.7318,318
1/22/201414.9414.9914.8214.9014,405
1/21/201415.0015.0514.8114.9821,658
1/17/201415.0615.2015.0615.1214,040
1/16/201415.3315.3315.0915.174,626
1/15/201415.2315.3415.1615.2631,053
1/14/201415.0315.1914.9815.1515,031
1/13/201414.7415.2414.7415.0127,700
1/10/201414.8914.9114.7514.8820,070
1/9/201414.8514.8514.6614.7930,551
1/8/201414.8614.8814.7214.8539,949
1/7/201414.7914.8414.6914.8443,059
1/6/201414.6914.7714.5314.6643,520
1/3/201414.6914.8714.5814.6113,533
Trading Center