$14.23 +0.02 (%) Mex Equity & Income Shs - NYSE

Dec. 19, 2014 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
1/27/20107.467.477.347.4342,800
1/26/20107.437.657.437.5614,000
1/25/20107.647.777.437.5522,100
1/22/20107.697.797.617.6422,400
1/21/20107.857.867.697.7132,200
1/20/20107.988.007.887.9024,900
1/19/20107.948.037.947.9822,200
1/15/20107.978.007.857.8818,100
1/14/20107.847.977.847.9412,200
1/13/20107.927.977.807.9130,600
1/12/20107.978.017.867.9213,300
1/11/20108.048.057.988.0214,300
1/8/20107.978.017.977.999,400
1/7/20107.967.997.937.9914,000
1/6/20107.877.977.877.9312,700
1/5/20107.877.917.827.8715,100
1/4/20107.777.837.657.8335,200
12/31/20097.707.767.657.6510,400
12/30/20097.637.747.577.6512,000
12/29/20097.717.717.647.6631,300
12/28/20097.817.897.697.6910,600
12/24/20097.727.767.727.767,200
12/23/20097.697.747.697.715,800
12/22/20097.607.667.607.663,900
12/21/20097.577.747.577.6016,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center