$11.16 +0.38 (%) Mex Equity & Income Shs - NYSE

Aug. 27, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
11/17/201010.6010.6810.5610.6549,074
11/16/201010.6910.8010.4110.5613,002
11/15/201011.0011.1510.8710.916,019
11/12/201010.8911.0810.8910.9313,783
11/11/201011.1811.1810.9511.0612,613
11/10/201010.8911.1410.8311.1112,928
11/9/201011.0911.2110.9110.9630,571
11/8/201010.9611.0510.9411.0512,248
11/5/201010.9611.0610.8610.9616,932
11/4/201010.9611.0810.8710.9025,348
11/3/201010.7510.8610.7510.8415,080
11/2/201010.7110.8310.7110.769,120
11/1/201010.5910.7110.5910.6326,539
10/29/201010.3810.6910.3810.5640,048
10/28/201010.4110.4510.3510.4116,607
10/27/201010.3210.3910.2410.3421,221
10/26/201010.4310.4910.3310.3826,299
10/25/201010.4210.4610.3710.4415,262
10/22/201010.3710.4310.3410.3939,241
10/21/201010.3410.4410.2710.3514,867
10/20/201010.0210.3710.0210.2730,923
10/19/201010.2810.3210.0810.1315,055
10/18/201010.2410.4210.2410.3757,930
10/15/201010.3410.3810.2210.2873,374
10/14/201010.4310.5510.3010.3062,483
10/13/201010.4510.5110.3810.4687,667
10/12/201010.2910.3310.2110.3364,600
10/11/201010.2610.3610.2210.2644,814
10/8/201010.1910.3110.1710.2629,915
10/7/201010.1610.1910.1210.1452,310
10/6/201010.1510.2410.1510.2052,996
10/5/201010.0010.1510.0010.1517,709
10/4/20109.959.999.919.9821,600
10/1/20109.899.979.759.96132,543
9/30/20109.909.919.819.8714,476
9/29/20109.829.919.829.8635,060
9/28/20109.819.899.729.8915,295
9/27/20109.839.879.829.842,208
9/24/20109.799.889.799.8413,284
9/23/20109.669.769.669.698,266
9/22/20109.669.709.659.703,003
9/21/20109.669.679.629.6612,546
9/20/20109.539.659.539.624,389
9/17/20109.519.539.509.534,119
9/16/20109.559.559.479.5310,591
9/15/20109.539.559.449.5315,987
9/14/20109.559.559.459.5351,157
9/13/20109.459.579.429.5720,272
9/10/20109.199.379.179.3717,984
9/9/20109.179.239.169.2020,058
9/8/20109.209.249.179.2010,297
9/7/20109.209.209.119.1317,517
9/3/20109.239.309.229.2514,412
9/2/20109.179.189.079.1411,101
9/1/20109.199.209.149.1714,875
8/31/20109.029.059.029.043,100
8/30/20109.169.239.079.117,000
8/27/20109.179.239.129.214,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!