$10.37 0.00 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
12/21/20119.699.809.669.794,500
12/20/20119.689.789.619.694,650
12/19/20119.739.809.469.5256,752
12/16/20119.709.759.709.705,642
12/15/20119.939.939.569.757,720
12/14/20119.939.939.779.9311,240
12/13/201110.1110.179.9110.036,989
12/12/201110.2110.219.8510.196,032
12/9/201110.2910.4910.1610.495,093
12/8/201110.3610.3610.3610.360
12/7/201110.3610.3610.3610.360
12/6/201110.3610.3610.3610.36489
12/5/201110.4010.5010.3410.3513,150
12/2/201110.2710.2710.2710.27100
12/1/201110.2810.4210.1710.292,730
11/30/201110.2910.2910.1010.2815,283
11/29/20119.709.909.709.875,986
11/28/20119.599.719.599.708,966
11/25/20119.469.579.459.483,590
11/23/20119.629.629.329.5516,648
11/22/20119.649.689.649.682,458
11/21/20119.899.899.559.842,636
11/18/201110.0210.069.9610.021,453
11/17/201110.1310.1310.0510.05400
11/16/201110.0110.2610.0010.2613,749
11/15/201110.2310.3010.2010.302,923
11/14/201110.1810.2710.1810.272,400
11/11/201110.3210.3210.0910.222,736
11/10/201110.1010.1010.1010.10914
11/9/201110.1110.1110.0610.071,268
11/8/201110.3710.4210.3710.42300
11/7/201110.2910.2910.2910.290
11/4/201110.5310.5310.2910.292,400
11/3/201110.5110.5710.5110.572,200
11/2/201110.4210.4210.3910.42700
11/1/201110.1810.269.9710.2610,342
10/31/201110.5910.5910.4710.471,201
10/28/201110.4010.7410.3410.744,500
10/27/201110.2210.5110.2210.485,511
10/26/201110.0010.109.9810.102,103
10/25/20119.9810.009.869.9412,713
10/24/20119.8510.019.8110.006,741
10/21/20119.999.999.809.804,500
10/20/201110.0210.029.929.921,300
10/19/201110.1010.109.949.951,000
10/18/20119.9810.159.9710.065,000
10/17/201110.1410.1410.1410.140
10/14/201110.0110.1510.0110.144,866
10/13/201110.1310.139.9110.075,200
10/12/20119.9810.109.9810.095,200
10/11/20119.819.969.819.961,300
10/10/20119.8510.049.859.912,168
10/7/20119.759.879.689.7316,274
10/6/20119.229.689.229.645,700
10/5/20119.259.349.259.306,200
10/4/20119.109.229.039.1917,554
10/3/20119.519.519.279.306,477
9/30/20119.659.679.469.5921,879
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center