$12.56 +0.02 (%) Mex Equity & Income Shs - NYSE

Feb. 27, 2015 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
5/20/20108.458.458.058.0930,800
5/19/20108.618.698.458.5511,400
5/18/20108.888.958.718.8449,300
5/17/20109.019.018.758.8118,700
5/14/20109.009.068.909.065,700
5/13/20109.299.409.189.2015,500
5/12/20109.009.549.009.2712,500
5/11/20109.199.199.029.0510,200
5/10/20108.969.208.969.165,300
5/7/20108.758.898.578.608,600
5/6/20109.109.108.398.8336,200
5/5/20109.209.208.939.0020,100
5/4/20109.689.689.109.2240,300
5/3/20109.689.809.689.7213,600
4/30/20109.799.809.679.687,300
4/29/20109.759.879.639.7231,700
4/28/20109.679.759.619.6637,700
4/27/20109.949.949.679.679,900
4/26/20109.8610.009.869.952,900
4/23/20109.679.869.669.865,500
4/22/20109.789.789.619.708,400
4/21/20109.9110.139.719.7218,300
4/20/20109.709.989.609.9513,600
4/19/20109.719.959.529.7918,600
4/16/20109.9610.129.759.8326,200
4/15/20109.959.999.899.979,100
4/14/20109.979.979.849.924,600
4/13/20109.929.929.749.7614,300
4/12/20109.759.859.709.8533,600
4/9/20109.679.739.649.7113,200
4/8/20109.559.659.559.6515,000
4/7/20109.559.749.559.5515,900
4/6/20109.669.859.609.6117,700
4/5/20109.359.749.359.6338,900
4/1/20109.389.409.269.3935,000
3/31/20109.349.379.299.3128,800
3/30/20109.329.499.209.257,900
3/29/20109.029.509.029.2611,100
3/26/20109.229.239.099.0917,700
3/25/20109.189.359.129.206,900
3/24/20109.179.299.099.1211,300
3/23/20109.039.408.969.139,800
3/22/20108.819.118.819.0323,500
3/19/20108.948.988.868.866,700
3/18/20108.999.118.968.991,400
3/17/20108.949.138.948.963,400
3/16/20108.918.918.808.846,400
3/15/20108.819.078.748.9123,400
3/12/20108.948.988.758.886,900
3/11/20108.748.838.748.756,900
3/10/20108.748.818.748.815,400
3/9/20108.578.848.528.759,700
3/8/20108.588.708.518.6447,200
3/5/20108.578.668.538.5410,500
3/4/20108.508.528.408.476,800
3/3/20108.478.568.448.5115,500
3/2/20108.268.508.268.4314,400
3/1/20108.068.268.068.268,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center