$16.19 -0.08 (%) Mex Equity & Income Shs - NYSE

Oct. 22, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
9/17/201212.9112.9112.9112.910
9/14/201212.7812.9412.7812.9116,934
9/13/201212.4712.7212.4712.713,906
9/12/201212.4812.5612.3612.485,947
9/11/201212.5012.5012.5012.50150
9/10/201212.5112.5112.4412.482,149
9/7/201212.4712.5012.4612.497,509
9/6/201212.2512.4212.2512.3811,400
9/5/201212.2112.2412.1912.242,250
9/4/201212.1712.2112.1412.2161,386
8/31/201212.1512.1812.1512.151,000
8/30/201212.1112.1112.1112.110
8/29/201212.2712.2712.0612.1113,509
8/28/201212.2712.2712.2312.272,100
8/27/201212.2212.2812.2212.282,735
8/24/201212.2412.2812.2412.278,014
8/23/201212.2212.2212.1912.19880
8/22/201212.2012.2512.1712.2530,128
8/21/201212.2412.2612.1812.205,895
8/20/201212.2112.2812.2112.243,736
8/17/201212.2912.2912.2112.212,250
8/16/201212.2612.3412.2312.2411,001
8/15/201212.2012.2812.2012.284,499
8/14/201212.2512.2612.1812.188,492
8/13/201212.2712.3812.2012.25850
8/10/201212.2112.2312.2012.231,778
8/9/201212.3512.3612.2012.2416,970
8/8/201212.2612.3412.2612.341,900
8/7/201212.3112.4012.2512.327,759
8/6/201212.3012.3912.2512.279,844
8/3/201212.2512.3212.2212.321,750
8/2/201212.0212.0512.0112.053,200
8/1/201212.1312.1912.0612.092,404
7/31/201212.3012.3012.1112.111,600
7/30/201212.2412.3512.2312.308,244
7/27/201212.0512.4112.0112.3517,202
7/26/201211.9412.1611.8512.0558,195
7/25/201211.8711.8811.8011.8044,454
7/24/201211.9111.9111.7311.7514,791
7/23/201211.8112.0011.8011.902,560
7/20/201212.1012.1212.0312.051,400
7/19/201212.2412.2412.0912.093,799
7/18/201212.2612.3412.1512.153,400
7/17/201212.2212.2312.0612.233,610
7/16/201211.8712.2911.8712.1522,099
7/13/201211.7811.9911.7711.99900
7/12/201211.7611.8611.6911.704,400
7/11/201211.6511.8911.6511.8216,395
7/10/201211.7311.8211.7011.7033,474
7/9/201211.5911.7311.5911.695,800
7/6/201211.6011.6011.5211.584,700
7/5/201211.7011.7511.6211.6617,736
7/3/201211.7311.7311.7111.7114,200
7/2/201211.6211.7311.6211.734,650
6/29/201211.5411.7611.5411.7316,400
6/28/201211.3011.3411.2011.342,881
6/27/201211.1011.3011.0811.3010,355
6/26/201210.8211.1010.8211.0214,181
6/25/201210.7610.8210.7310.786,344
6/22/201210.7310.9110.5910.914,566
6/21/201210.8910.8910.7110.734,800
6/20/201210.9511.0010.8510.928,518
6/19/201210.8511.0410.8310.9922,202
6/18/201210.6810.8210.6810.826,490
6/15/201210.8510.8510.7310.762,499
6/14/201210.6510.7710.6410.733,367
6/13/201210.7010.7410.6910.703,550
6/12/201210.6710.6710.5710.648,500
6/11/201210.7010.7010.5110.512,700
6/8/201210.5510.5710.4810.563,492
6/7/201210.6410.7210.6410.662,100
6/6/201210.5510.6410.5410.632,900
6/5/201210.4610.5010.4010.504,370
6/4/201210.5510.5610.4610.535,349
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center