$12.22 -0.26 (%) Mex Equity & Income Shs - NYSE

Jun. 29, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
8/26/20109.149.229.119.1311,800
8/25/20109.159.168.939.1430,700
8/24/20109.149.259.089.157,800
8/23/20109.369.369.249.287,500
8/20/20109.299.339.239.3117,600
8/19/20109.379.399.209.2617,400
8/18/20109.309.419.309.389,400
8/17/20109.209.419.209.3012,100
8/16/20109.149.299.149.2312,300
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
  • 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!