$15.94 0.00 (%) Mex Equity & Income Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
9/19/201315.9616.1215.9116.0015,081
9/18/201315.5216.0315.5215.9624,383
9/17/201315.6115.7015.5515.5711,631
9/16/201315.8715.8715.6215.638,755
9/13/201315.5915.7215.4615.6516,333
9/12/201315.7015.7015.5015.5613,980
9/11/201315.7415.8015.6815.803,719
9/10/201315.4315.6815.4215.6834,513
9/9/201315.2115.2815.2115.2817,857
9/6/201315.1815.1815.0315.0810,218
9/5/201314.8314.9514.8314.9211,807
9/4/201314.7915.0614.7914.874,000
9/3/201314.7714.9714.7314.7911,314
8/30/201314.7914.8714.5614.7713,656
8/29/201314.7614.8114.7114.7518,559
8/28/201314.9615.0014.7014.7022,290
8/27/201315.0915.1014.9715.0013,974
8/26/201315.5315.5315.3215.3355,889
8/23/201315.3815.5415.3015.545,413
8/22/201315.3715.5815.3015.3011,639
8/21/201315.3115.5015.2615.4017,558
8/20/201315.6615.7015.3615.4470,089
8/19/201316.1516.1815.6115.6420,292
8/16/201316.4016.4816.1916.275,131
8/15/201316.3816.4216.3116.406,600
8/14/201316.4216.8916.4216.679,345
8/13/201316.6916.7216.4716.557,781
8/12/201316.8516.9016.5916.659,479
8/9/201316.6816.8716.6716.8530,840
8/8/201316.6016.6916.5316.6911,709
8/7/201316.4816.5116.3716.462,718
8/6/201316.3816.4916.3716.442,556
8/5/201316.5316.6016.3416.4712,841
8/2/201316.1816.5116.0116.4625,780
8/1/201315.9516.1315.9516.0023,701
7/31/201315.8315.9015.7515.845,346
7/30/201315.7415.7715.6615.695,183
7/29/201315.7515.7615.5815.7317,969
7/26/201315.8115.9715.5515.7913,025
7/25/201315.8615.8715.5615.8720,279
7/24/201315.8315.8915.8315.869,326
7/23/201315.7515.9715.7215.9519,961
7/22/201315.6315.7215.5315.6822,099
7/19/201315.4915.6115.4915.566,405
7/18/201315.6315.6815.5815.586,100
7/17/201315.5615.5615.4315.539,703
7/16/201315.5315.5315.2715.3723,137
7/15/201315.4015.5315.2715.4616,190
7/12/201315.2215.5015.1515.2826,005
7/11/201315.1515.2915.0015.2525,142
7/10/201315.1515.2214.9614.9611,281
7/9/201315.1315.3915.0615.1813,387
7/8/201315.1115.5414.8515.1331,350
7/5/201315.1515.3314.7715.0131,954
7/3/201315.1115.2014.9615.203,368
7/2/201315.3615.4815.1015.1020,462
7/1/201315.4115.5415.3715.507,674
6/28/201314.9515.3914.8515.395,600
6/27/201314.6215.0514.6214.986,459
6/26/201314.1814.5614.1814.4627,950
6/25/201314.1314.1613.9814.109,465
6/24/201314.0714.1413.5313.8346,416
6/21/201314.0214.3213.9514.3010,583
6/20/201314.6514.6514.0914.0915,503
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center