Mex Equity & Income Shs  $16.94

down -0.12


19/9/2014 03:07 PM  |  NYSE : MXE  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
6/1/201210.5910.5910.5310.53500
5/31/201210.6210.7210.6210.72900
5/30/201210.8810.8910.7610.762,560
5/29/201210.9311.0410.8810.964,839
5/25/201210.9110.9110.8610.866,634
5/24/201210.7710.9810.6610.981,382
5/23/201210.6910.8610.6910.8610,213
5/22/201210.8310.8310.7410.749,593
5/21/201210.8010.8410.6010.8122,257
5/18/201210.9611.0610.7410.8111,698
5/17/201210.8911.0210.8910.999,759
5/16/201210.9010.9510.8410.929,547
5/15/201211.0811.1110.8810.881,655
5/14/201211.2811.3311.0611.082,794
5/11/201211.4311.4311.4111.41500
5/10/201211.7111.8511.6211.6215,453
5/9/201211.6711.6711.6711.670
5/8/201211.7511.7711.5211.6710,446
5/7/201211.6111.8311.6111.7924,542
5/4/201211.7311.7311.5611.578,174
5/3/201211.7111.7811.6511.7223,324
5/2/201211.5311.7011.5311.6523,602
Trading Center