$11.25 -0.15 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

May. 3, 2016 | 10:04 AM

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
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
11/19/201415.8016.1715.8016.1618,272
11/18/201415.6315.8415.5915.8428,134
11/17/201415.6615.7115.6215.6736,028
11/14/201415.7415.7915.7115.778,273
11/13/201416.0116.0315.6815.7524,971
11/12/201416.1116.1416.0516.055,258
11/11/201416.1916.2316.1116.175,994
11/10/201416.2516.2516.1416.162,703
11/7/201416.3016.3016.2516.252,588
11/6/201416.2716.3116.2616.312,196
11/5/201416.3516.3516.3116.344,397
11/4/201416.3116.3316.2416.3218,241
11/3/201416.3716.3716.3116.324,462
10/31/201416.3616.4016.3516.362,824
10/30/201416.3116.4116.3116.413,441
10/29/201416.3216.3516.3016.316,550
10/28/201416.2516.3516.2516.333,125
10/27/201416.1716.2416.1616.162,433
10/24/201416.3416.3416.2616.3223,833
10/23/201416.1016.3716.1016.3223,534
10/22/201416.2816.2816.0616.163,307
10/21/201416.1616.3316.1516.276,983
10/20/201415.9016.0615.9016.0117,635
10/17/201415.7915.9815.7915.8917,784
10/16/201415.5515.7715.5515.779,031
10/15/201415.6315.8915.6015.6547,854
10/14/201416.2216.2215.9915.9975,585
10/13/201416.3416.3416.1516.1510,966
10/10/201416.6016.6016.2816.285,211
10/9/201416.4616.6016.4316.6036,468
10/8/201416.5316.6116.4416.589,736
10/7/201416.6216.7016.5316.6313,356
10/6/201416.6516.6616.4816.6415,317
10/3/201416.5816.5816.2816.4519,003
10/2/201416.4516.5616.4116.5613,981
10/1/201416.4216.4616.3416.3711,883
9/30/201416.4016.4916.2916.478,882
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center