Mex Equity & Income Shs  $16.78

up +0.03


27/8/2014 03:55 PM  |  NYSE : MXE  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
6/19/201315.1815.1914.8014.808,827
6/18/201315.1515.2415.1515.164,341
6/17/201315.3815.4315.2415.318,857
6/14/201315.2215.4115.1815.1815,985
6/13/201315.0915.3115.0115.319,253
6/12/201315.2515.3115.0015.0539,822
6/11/201315.4715.5615.3115.3114,875
6/10/201315.6215.6315.4015.547,978
6/7/201315.7315.9415.4015.579,780
6/6/201315.4015.5415.4015.546,827
6/5/201315.7515.7515.4015.4310,329
6/4/201315.8015.9415.6615.7714,570
6/3/201316.0016.0115.6515.8525,382
5/31/201316.1316.1316.0016.0915,142
5/30/201316.1516.2516.1316.1512,240
5/29/201316.3516.3516.1316.146,736
5/28/201316.5016.6316.2116.3137,538
5/24/201316.4516.5016.4016.5054,732
5/23/201316.2316.5416.1316.4721,570
5/22/201316.5516.7916.2016.2220,008
5/21/201316.9416.9416.5516.5936,028
5/20/201317.2117.2317.0017.1013,144
5/17/201317.3117.3117.2017.217,876
5/16/201317.2117.2117.0617.139,785
5/15/201317.1217.3817.1017.2719,513
5/14/201317.1717.3117.1217.1749,070
5/13/201317.2117.2217.1617.1764,273
5/10/201317.2617.5417.0017.1917,483
5/9/201317.5017.5317.2117.217,867
5/8/201317.4517.7817.3617.5361,990
5/7/201317.3517.5417.3017.4565,845
5/6/201317.3317.5217.2017.3421,978
5/3/201317.2017.4517.0617.3345,815
5/2/201317.2817.2917.1217.148,069
5/1/201317.2517.4217.0817.2057,535
4/30/201317.1317.2517.1017.2527,484
4/29/201317.2317.2617.0717.1594,470
4/26/201317.1817.1817.0517.064,950
4/25/201317.3317.3517.1217.126,182
4/24/201317.1217.4616.6216.6520,418
4/23/201317.0217.2116.9117.1027,190
4/22/201316.9917.4116.5216.9634,832
4/19/201316.9017.0916.8716.9961,284
4/18/201316.9516.9516.7916.8532,647
4/17/201317.1017.1016.8016.8266,856
4/16/201317.1417.3516.8817.17138,980
4/15/201317.4017.4016.8116.8657,126
4/12/201317.6017.6017.3517.40109,233
4/11/201317.0317.7717.0217.4739,353
4/10/201316.9517.1116.9517.0265,064
4/9/201316.8316.8816.7116.8128,881
4/8/201316.6716.8216.5716.6914,626
4/5/201316.1716.5316.1716.5316,414
4/4/201316.6616.6616.5216.522,337
4/3/201316.7816.8016.4616.5639,838
4/2/201316.6016.7616.6016.6636,334
4/1/201316.7116.7116.4016.5716,254
3/28/201316.6016.7316.6016.7310,959
3/27/201316.4216.7716.4216.6711,131
3/26/201316.2716.5016.2716.4914,170
3/25/201316.2216.4016.1316.2313,400
3/22/201316.1016.3016.1016.2410,867
3/21/201316.1416.1916.0116.104,928
3/20/201316.2616.2916.1316.189,223
3/19/201316.0016.4316.0016.0946,255
3/18/201315.7216.0015.7115.9221,503
3/15/201315.7715.8515.7715.8220,548
3/14/201315.6915.8515.6715.7911,464
3/13/201315.8415.8515.7215.7220,410
3/12/201315.6915.7915.6815.764,410
3/11/201315.5815.7515.5815.6033,931
3/8/201315.6115.8815.5015.5029,254
3/7/201315.5615.8715.5515.5927,620
3/6/201315.6015.6015.4015.4813,040
3/5/201315.4815.5215.2715.5012,062
3/4/201315.1715.3815.1615.3818,018
3/1/201315.2815.4215.1015.368,523
2/28/201315.1015.4715.0015.3127,147
2/27/201314.6815.0914.6815.0916,375
2/26/201314.8814.9114.6614.8085,496
2/25/201315.0615.1014.8614.8628,879
2/22/201314.9215.0414.8715.0234,400
2/21/201315.1115.1114.8614.9423,160
2/20/201315.3715.3815.2015.204,165
2/19/201315.2115.4015.2115.3755,096
2/15/201315.1615.3515.1515.3110,750
2/14/201315.1115.4015.1115.2624,940
2/13/201315.4815.5815.1115.2115,164
2/12/201315.4515.4615.2615.4027,355
2/11/201315.5315.5915.2515.509,748
2/8/201315.3615.5315.2315.5320,348
2/7/201315.8615.9215.3815.4518,854
2/6/201315.8615.9015.7615.7725,704
2/5/201315.9415.9415.7515.849,844
2/4/201315.5915.9315.5115.8011,440
2/1/201315.9515.9515.8115.8226,425
1/31/201315.9015.9315.6115.7511,302
1/30/201315.8715.8715.7715.8020,752
1/29/201315.8015.9015.7515.8412,558
1/28/201315.5515.6915.5015.6018,552
Trading Center