$16.89 -0.06 (%) Mex Equity & Income Shs - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
1/25/201315.6815.6815.4015.5314,512
1/24/201315.6715.8515.5215.5210,885
1/23/201315.6015.7015.6015.70172,409
1/22/201315.7015.7015.4915.6718,357
1/18/201315.7515.7515.4615.7121,332
1/17/201315.7415.7415.6415.6823,744
1/16/201315.6015.6015.4915.533,723
1/15/201315.5715.5715.5015.5116,381
1/14/201315.5715.7415.1915.5435,910
1/11/201315.6015.6215.5515.5715,341
1/10/201315.3515.7315.3215.5615,863
1/9/201315.1815.3615.1815.3519,301
1/8/201315.2015.2515.0015.2522,132
1/7/201314.9715.2414.9515.2312,244
1/4/201314.9915.2414.9314.9722,560
1/3/201314.9114.9914.8114.888,904
1/2/201314.5014.8114.4914.7925,538
12/31/201214.1714.4014.0514.2543,888
12/28/201213.9314.1513.9314.0233,711
12/27/201214.1814.2013.8913.8938,663
12/26/201214.3814.3814.1014.1410,127
12/24/201214.0914.2513.9614.227,211
12/21/201214.0614.1914.0614.191,780
12/20/201214.3114.3314.1514.1918,009
12/19/201214.1914.4714.1014.2540,306
12/18/201214.1614.4014.1514.3337,706
12/17/201214.0414.3014.0414.3011,031
12/14/201214.0314.1514.0214.135,050
12/13/201214.1214.1213.9914.009,164
12/12/201214.1814.3314.0714.0915,144
12/11/201214.0314.2413.9914.0854,539
12/10/201213.9914.0613.9914.0323,277
12/7/201213.9613.9613.6013.9418,050
12/6/201213.4713.9013.4613.9047,353
12/5/201213.4813.6313.4313.5634,650
12/4/201213.4113.4113.3813.381,723
12/3/201213.3413.4613.2513.3871,890
11/30/201213.2013.2513.1413.2169,504
11/29/201213.0313.2213.0313.1831,210
11/28/201212.9012.9012.8812.8918,100
11/27/201213.0513.0612.9212.9254,600
11/26/201212.8913.1212.8913.0044,295
11/23/201212.8613.0712.8613.0716,902
11/21/201212.8712.8712.7512.8724,225
11/20/201212.7412.8012.6912.7914,632
11/19/201212.6912.8412.6412.7141,342
11/16/201212.3012.6012.2712.6073,783
11/15/201212.5212.5211.9812.25135,415
11/14/201212.9312.9412.5512.5540,377
11/13/201212.7512.8412.7512.84355,877
11/12/201212.8012.8712.7412.8022,087
11/9/201212.8512.9012.6812.854,006
11/8/201213.0013.0012.9112.921,100
11/7/201213.2613.2613.0113.051,050
11/6/201213.2413.2913.2413.29873
11/5/201213.2013.2413.1613.235,516
11/2/201213.2013.2713.1913.205,913
11/1/201213.2213.2213.1313.229,481
10/31/201213.4913.4913.2213.223,800
10/26/201213.3313.4013.3313.401,500
10/25/201213.3213.3213.3213.32100
10/24/201213.2913.3313.2013.203,400
10/23/201213.2313.2313.1613.204,039
10/22/201213.4913.5013.3413.3618,821
10/19/201213.6513.6513.5013.502,284
10/18/201213.5513.6413.5013.647,393
10/17/201213.5113.6613.5113.602,250
10/16/201213.3913.5013.3913.495,428
10/15/201213.1513.3713.1513.3718,037
10/12/201213.1413.2113.1013.165,100
10/11/201213.1213.2013.1213.155,560
10/10/201213.1013.1012.9612.964,833
10/9/201213.1813.2213.1013.145,420
10/8/201213.1913.2313.1413.231,200
10/5/201213.2113.4613.2113.3010,198
10/4/201213.1013.2413.1013.114,184
10/3/201213.0713.0713.0713.070
10/2/201213.0113.1013.0013.077,049
10/1/201212.9013.0112.9012.991,309
9/28/201212.8012.8412.7312.843,175
9/27/201212.7312.8212.7312.824,699
9/26/201212.6112.6112.4512.596,502
9/25/201212.7212.7912.6812.6811,973
9/24/201212.7712.7712.6512.7010,309
9/21/201212.8312.8312.5912.804,594
9/20/201212.8012.8012.8012.80150
9/19/201212.7512.9112.7512.913,615
9/18/201212.9512.9512.8112.821,695
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center