$10.40 -0.56 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
4/16/201512.6812.7312.5812.736,899
4/15/201512.5512.6712.5412.6413,845
4/14/201512.5512.6212.5312.5413,279
4/13/201512.6012.6512.5012.5016,401
4/10/201512.5512.6512.5512.6219,126
4/9/201512.7812.7912.6912.697,111
4/8/201512.8912.9312.8112.8316,836
4/7/201512.7612.8512.7512.8319,032
4/6/201512.7712.8912.7112.8438,523
4/2/201512.5612.6912.5612.697,357
4/1/201512.4212.5112.4212.512,414
3/31/201512.2912.3512.2912.352,527
3/30/201512.3912.4312.3712.439,075
3/27/201512.3512.3612.3112.3510,954
3/26/201512.5112.5212.3412.348,478
3/25/201512.7112.7112.5912.592,833
3/24/201512.7212.7312.5712.714,842
3/23/201512.3912.6512.3912.6316,364
3/20/201512.3512.4912.3512.4916,036
3/19/201512.2612.3012.2512.255,991
3/18/201512.1012.4412.0512.4129,521
3/17/201512.1312.1712.0212.1437,019
3/16/201512.1712.1712.0912.1215,630
3/13/201512.0312.0911.9412.098,487
3/12/201512.0712.1311.9812.1116,866
3/11/201511.8711.9711.8311.976,228
3/10/201511.9911.9911.8111.8930,261
3/9/201512.0712.0812.0212.059,933
3/6/201512.1312.1412.0312.116,145
3/5/201512.2912.2912.2512.281,820
3/4/201512.2812.3212.2312.306,574
3/3/201512.5212.5212.4512.454,243
3/2/201512.5612.6612.4312.5186,270
2/27/201512.5512.6412.5112.6316,071
2/26/201512.5012.5512.4612.5411,632
2/25/201512.5012.5112.4312.4810,660
2/24/201512.3012.5112.3012.4798,195
2/23/201512.2612.3312.2212.318,135
2/20/201512.2312.3712.1912.3717,254
2/19/201512.4412.4512.2912.2929,225
2/18/201512.4612.5412.3712.4011,975
2/17/201512.5212.5212.2412.468,998
2/13/201512.4212.5912.4012.586,009
2/12/201512.1612.4912.1612.4812,865
2/11/201512.2612.3512.1012.167,796
2/10/201512.3712.4312.3212.348,591
2/9/201512.3812.4812.3812.405,735
2/6/201512.4112.4512.3612.382,869
2/5/201512.4312.4512.3812.441,433
2/4/201512.3512.4812.2812.361,889
2/3/201512.1312.3112.1312.3113,568
2/2/201512.0512.0611.9512.0120,101
1/30/201512.1912.2412.0812.1016,623
1/29/201512.5312.5312.2612.377,026
1/28/201512.7312.7312.4212.4413,084
1/27/201512.5812.6912.5812.642,663
1/26/201512.6012.7012.5712.6616,588
1/23/201512.7012.7212.6012.614,791
1/22/201512.6012.6912.5812.696,852
1/21/201512.5212.6012.5112.585,496
1/20/201512.6212.6212.5112.6110,115
1/16/201512.7112.7112.6012.642,831
1/15/201512.6812.8912.5012.6011,477
1/14/201512.6312.6712.5012.626,408
1/13/201512.5312.6312.5312.6310,066
1/12/201512.5112.5812.2912.566,139
1/9/201512.4112.6612.4112.5712,837
1/8/201512.4712.6412.4412.6223,789
1/7/201512.1312.3812.1312.2620,839
1/6/201511.8712.0411.8712.0457,141
1/5/201512.3312.3311.9111.9824,997
1/2/201512.5712.5712.3612.3623,489
12/31/201412.8212.8512.4412.6116,435
12/30/201413.1213.1412.7112.7518,579
12/29/201412.7113.2012.7113.1949,497
12/26/201412.6712.9012.5612.8349,428
12/24/201414.3414.3514.2214.351,900
12/23/201414.2414.2914.0914.2752,098
12/22/201414.2214.4214.2214.3110,189
12/19/201414.2414.3114.2214.234,026
12/18/201414.0814.3213.9014.2118,154
12/17/201413.5313.9613.5313.7730,977
12/16/201413.2113.4613.1213.4047,222
12/15/201413.4513.6013.2613.3645,682
12/12/201413.6313.7713.3513.4862,968
12/11/201414.0314.0513.8913.8915,284
12/10/201413.9914.1613.6714.0025,963
12/9/201414.2514.3614.1314.13100,444
12/8/201414.7514.8814.2514.3236,559
12/5/201414.8014.9414.7814.8313,248
12/4/201414.7715.0714.7714.8321,968
12/3/201415.0015.1414.9114.966,140
12/2/201415.3315.3314.9115.0687,070
12/1/201415.7515.7615.2215.3322,069
11/28/201416.1016.1015.7515.7615,393
11/26/201415.9716.1115.9415.943,225
11/25/201416.0316.0715.9415.9411,206
11/24/201416.1516.1515.9315.9410,251
11/21/201416.1716.1816.0616.1514,897
11/20/201416.1416.1416.0116.041,880
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center