$12.55 -0.09 (%) Mex Equity & Income Shs - NYSE

Jan. 28, 2015 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
2/26/20108.038.137.988.1225,000
2/25/20107.868.097.808.0028,400
2/24/20108.018.048.008.0326,300
2/23/20107.948.027.927.9419,400
2/22/20107.978.057.978.0132,900
2/19/20107.817.917.817.8920,700
2/18/20107.727.867.727.8311,600
2/17/20107.737.807.737.775,000
2/16/20107.597.757.597.7526,100
2/12/20107.347.547.347.5415,400
2/11/20107.387.507.377.509,500
2/10/20107.427.427.347.3815,200
2/9/20107.437.487.367.4419,800
2/8/20107.277.397.277.2924,700
2/5/20107.407.407.117.2634,700
2/4/20107.657.717.407.4290,000
2/3/20107.457.897.457.8925,000
2/2/20107.557.607.547.5537,000
2/1/20107.467.557.467.5225,400
1/29/20107.537.607.447.4422,400
1/28/20107.457.557.397.4410,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center