$12.60 -0.10 (%) Mex Equity & Income Shs - NYSE

May. 22, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
8/13/20109.239.289.239.289,700
8/12/20109.189.249.189.245,500
8/11/20109.389.389.179.1710,000
8/10/20109.519.519.359.3616,300
8/9/20109.589.639.539.597,400
8/6/20109.569.599.409.5031,500
8/5/20109.419.509.419.5044,300
8/4/20109.259.429.209.41103,300
8/3/20109.259.329.229.3110,800
8/2/20109.289.369.209.3026,500
7/30/20109.059.279.059.257,300
7/29/20109.169.219.019.186,800
7/28/20109.349.349.199.254,700
7/27/20109.309.349.259.275,500
7/26/20109.239.309.199.308,700
7/23/20109.049.308.969.2312,400
7/22/20109.019.109.019.1015,200
7/21/20108.879.038.878.932,200
7/20/20108.988.998.698.9338,800
7/19/20108.888.928.798.915,000
7/16/20108.908.968.888.891,700
7/15/20109.069.098.979.045,500
7/14/20108.929.258.929.065,300
7/13/20108.799.118.799.0614,900
7/12/20108.928.948.848.884,800
7/9/20108.898.908.838.8916,000
7/8/20108.908.908.828.9012,000
7/7/20108.858.878.808.874,200
7/6/20108.618.848.618.804,800
7/2/20108.868.868.718.713,800
7/1/20108.638.738.478.7317,400
6/30/20108.878.938.818.843,900
6/29/20109.039.038.878.871,900
6/28/20109.219.219.129.129,400
6/25/20109.199.269.099.257,500
6/24/20109.099.199.099.153,400
6/23/20109.309.399.109.199,400
6/22/20109.369.509.309.3010,200
6/21/20109.339.679.309.3220,900
6/18/20109.269.289.219.2617,700
6/17/20109.229.229.139.1837,200
6/16/20109.109.159.049.157,000
6/15/20108.999.098.999.0914,600
6/14/20108.828.948.818.9222,200
6/11/20108.648.798.638.7011,200
6/10/20108.698.708.568.694,800
6/9/20108.628.708.488.4833,900
6/8/20108.488.648.468.5818,000
6/7/20108.518.688.518.5122,400
6/4/20108.508.688.468.517,700
6/3/20108.658.698.638.6612,400
6/2/20108.518.748.508.6612,100
6/1/20108.498.638.488.5425,600
5/28/20108.658.658.558.6317,500
5/27/20108.778.778.708.71900
5/26/20108.378.608.378.416,600
5/25/20108.008.248.008.244,300
5/24/20108.318.408.318.374,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center