$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
11/10/201511.7911.8011.6911.7054,274
11/9/201511.9611.9611.7211.793,622
11/6/201512.0412.0411.8312.0021,010
11/5/201512.1312.1612.0412.072,601
11/4/201512.1812.2712.1312.131,943
11/3/201512.0512.2312.0512.229,407
11/2/201511.8512.0211.8512.023,330
10/30/201511.8211.9311.8011.894,216
10/29/201511.6511.7911.6511.7414,409
10/28/201512.0412.0411.8511.857,162
10/27/201511.9011.9511.8111.956,415
10/26/201511.9011.9811.9011.945,001
10/23/201511.9012.0211.9011.931,594
10/22/201511.8711.9411.6211.9014,988
10/21/201511.8511.8511.7511.7816,089
10/20/201511.9111.9111.8111.875,145
10/19/201511.8411.8811.8011.881,304
10/16/201511.8911.9411.8711.944,768
10/15/201511.8111.8611.8011.8611,072
10/14/201511.7211.7211.6611.725,921
10/13/201511.6911.7411.6711.672,523
10/12/201511.7511.8211.7511.804,485
10/9/201511.6011.7111.5811.717,710
10/8/201511.4511.5911.4511.547,944
10/7/201511.3811.5711.3811.443,316
10/6/201511.3311.3311.2811.301,553
10/5/201510.9811.2810.9811.2613,484
10/2/201510.8910.9510.8610.957,158
10/1/201511.0111.0110.8210.9216,619
9/30/201511.0111.0410.9911.0022,202
9/29/201510.9510.9710.8010.906,900
9/28/201511.0211.0210.9510.954,972
9/25/201511.1911.2110.9511.0719,512
9/24/201511.0811.1211.0011.1210,904
9/23/201511.5511.5511.1911.2220,632
9/22/201511.7311.7311.6011.60609
9/21/201511.6511.7511.6411.7415,182
9/18/201511.7511.7511.6711.683,463
9/17/201511.5711.7611.5311.768,247
9/16/201511.4811.7011.4711.6813,032
9/15/201511.3011.4411.3011.447,032
9/14/201511.2211.3611.2111.3312,048
9/11/201511.1911.2311.1811.191,894
9/10/201511.2411.3011.2411.241,872
9/9/201511.4111.4111.3711.375,110
9/8/201511.4911.4911.1211.306,928
9/4/201511.1511.1511.0011.0610,260
9/3/201511.1311.2911.1311.273,173
9/2/201511.2311.2311.0711.163,580
9/1/201511.1311.1511.0511.094,107
8/31/201511.1211.2311.0511.227,011
8/28/201511.0111.3211.0111.151,650
8/27/201511.0011.2111.0011.1614,810
8/26/201510.6910.8810.6310.7814,693
8/25/201510.7410.8810.5210.5828,555
8/24/20159.9910.689.9910.5412,016
8/21/201511.3411.3410.9510.9813,677
8/20/201511.5311.5311.4911.512,601
8/19/201511.6511.6511.6311.6312,781
8/18/201511.8011.8011.7311.744,681
8/17/201511.8511.8511.8111.831,464
8/14/201511.8511.8511.8511.85367
8/13/201511.9512.0111.9111.957,146
8/12/201511.8111.9711.8011.975,477
8/11/201512.0412.0911.9911.997,620
8/10/201512.1212.1912.1212.1513,990
8/7/201512.0612.0812.0512.054,021
8/6/201512.0412.1012.0112.079,274
8/5/201512.1412.1512.1112.113,286
8/4/201512.0512.2612.0512.1913,924
8/3/201512.0812.1212.0812.124,802
7/31/201512.0112.1312.0112.112,653
7/30/201511.8611.9411.8511.9413,650
7/29/201511.9112.0111.9112.0011,689
7/28/201511.9112.0011.9011.909,174
7/27/201511.8711.9311.8411.928,900
7/24/201512.0912.1112.0612.074,226
7/23/201512.1612.2812.1612.164,407
7/22/201512.3812.3812.2512.255,361
7/21/201512.4512.4512.3412.4110,674
7/20/201512.3812.4212.3812.42770
7/17/201512.4312.4312.3512.405,623
7/16/201512.4312.4712.4312.4611,224
7/15/201512.5312.5412.3512.4016,675
7/14/201512.4312.5412.4312.549,822
7/13/201512.3712.4212.3612.429,154
7/10/201512.3012.3012.1512.2925,300
7/9/201512.3012.3112.1512.1740,920
7/8/201512.2112.2412.1212.127,798
7/7/201512.2212.3512.0812.319,023
7/6/201512.2612.3012.1212.2719,298
7/2/201512.3112.3612.2512.3542,384
7/1/201512.2812.2812.2612.262,472
6/30/201512.2512.2912.2512.297,931
6/29/201512.3612.3612.2012.2212,700
6/26/201512.5912.5912.4512.484,340
6/25/201512.6312.6812.6012.681,605
6/24/201512.7412.7412.6312.6312,636
6/23/201512.5412.6712.5312.628,091
6/22/201512.5912.6312.5912.6121,343
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center