$10.76 -0.06 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Aug. 29, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
4/6/201610.7810.9110.7810.916,910
4/5/201610.8010.8510.7410.8414,562
4/4/201611.0111.1110.9911.0014,622
4/1/201611.0711.1811.0011.187,309
3/31/201611.3711.3711.1511.213,433
3/30/201611.3511.4111.3111.3112,117
3/29/201611.0511.2911.0511.298,324
3/28/201610.8111.0210.8110.9714,830
3/24/201610.9010.9110.8010.804,076
3/23/201610.9510.9510.8910.91847
3/22/201611.0911.0911.0911.09270
3/21/201611.0811.1011.0111.084,246
3/18/201611.2511.2511.0611.073,060
3/17/201610.7911.1210.7911.0518,120
3/16/201610.5110.7410.5110.7410,237
3/15/201610.6010.6010.4910.503,197
3/14/201610.7010.7210.7010.704,407
3/11/201610.7610.8210.6210.7613,192
3/10/201610.5610.5910.5210.594,056
3/9/201610.6710.6810.6310.642,799
3/8/201610.5310.5510.5010.546,153
3/7/201610.7210.7410.6610.7415,074
3/4/201610.6410.7310.6410.681,701
3/3/201610.6310.6310.5610.56662
3/2/201610.4110.6110.3610.6121,287
3/1/201610.3110.3910.3110.373,508
2/29/201610.1910.2410.1810.215,954
2/26/201610.1810.1810.1810.18115
2/25/201610.1510.1710.0310.1712,057
2/24/20169.8910.119.8910.0715,082
2/23/201610.2910.2910.1210.1215,225
2/22/201610.2410.3010.1410.1754,889
2/19/201610.1010.1210.1010.12299
2/18/201610.1610.2010.1010.118,774
2/17/20169.9710.119.9710.1113,601
2/16/20169.849.869.809.847,386
2/12/20169.539.609.529.606,333
2/11/20169.569.569.339.4216,584
2/10/20169.789.819.789.811,319
2/9/20169.679.909.659.737,884
2/8/201610.0010.009.929.922,022
2/5/201610.3010.3010.1410.143,869
2/4/201610.2310.5010.2310.444,561
2/3/201610.1610.2810.1310.285,597
2/2/201610.2410.3010.1410.1717,801
2/1/201610.2310.3910.2210.391,745
1/29/201610.1410.3610.1410.338,555
1/28/20169.9310.029.8910.029,041
1/27/20169.869.869.779.8011,454
1/26/20169.669.839.669.816,210
1/25/20169.739.749.699.744,348
1/22/20169.8010.159.799.8320,433
1/21/20169.639.679.309.6725,990
1/20/20169.559.609.419.6021,297
1/19/20169.819.849.659.7518,576
1/15/20169.899.899.699.741,440
1/14/201610.0010.0210.0010.02826
1/13/201610.0710.0710.0010.022,401
1/12/201610.1310.1810.0310.043,691
1/11/201610.1010.1010.0110.052,540
1/8/201610.1410.1610.0210.0419,993
1/7/201610.2610.2610.1010.1113,931
1/6/201610.5410.5410.4010.4514,358
1/5/201610.5010.5610.4610.555,977
1/4/201610.6110.6110.4610.465,404
12/31/201510.6910.7610.6910.764,675
12/30/201510.7710.8110.7010.706,161
12/29/201510.7810.8210.7710.793,345
12/28/201510.8710.8710.5910.7616,190
12/24/201511.3411.3911.3411.375,616
12/23/201511.5111.5111.3811.456,676
12/22/201511.3711.4011.3111.3914,085
12/21/201511.5111.5111.3811.386,525
12/18/201511.4811.5211.4811.484,713
12/17/201511.5811.6011.5311.548,207
12/16/201511.3511.6011.2711.5632,758
12/15/201511.0211.3611.0211.3516,757
12/14/201510.8011.0010.8011.007,551
12/11/201511.0211.0710.9610.967,497
12/10/201511.1811.3311.1811.2519,233
12/9/201511.0411.2511.0411.2217,402
12/8/201511.2611.2610.9811.1314,015
12/7/201511.4911.4911.2711.298,255
12/4/201511.5411.6011.5311.54869
12/3/201511.6011.6011.4511.5110,042
12/2/201511.7711.7711.6411.646,827
12/1/201511.7411.8511.6811.8312,546
11/30/201511.8511.8711.6511.6822,620
11/27/201511.9411.9411.8411.841,409
11/25/201512.0212.0211.9511.951,115
11/24/201512.0212.0812.0012.006,684
11/23/201512.1512.1812.1412.143,092
11/20/201511.8812.0811.8612.0813,531
11/19/201511.8311.9311.8311.924,503
11/18/201511.7011.7911.6911.791,870
11/17/201511.6211.7011.5211.7016,556
11/16/201511.6211.6811.6211.661,249
11/13/201511.6711.6711.5711.632,383
11/12/201511.6211.6811.6211.666,316
11/11/201511.7411.7511.7311.751,886
Trading Center