$8.93 +0.21 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center