$12.35 +0.01 (%) Mex Equity & Income Shs - NYSE

Mar. 27, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
4/3/201316.7816.8016.4616.5639,838
4/2/201316.6016.7616.6016.6636,334
4/1/201316.7116.7116.4016.5716,254
3/28/201316.6016.7316.6016.7310,959
3/27/201316.4216.7716.4216.6711,131
3/26/201316.2716.5016.2716.4914,170
3/25/201316.2216.4016.1316.2313,400
3/22/201316.1016.3016.1016.2410,867
3/21/201316.1416.1916.0116.104,928
3/20/201316.2616.2916.1316.189,223
3/19/201316.0016.4316.0016.0946,255
3/18/201315.7216.0015.7115.9221,503
3/15/201315.7715.8515.7715.8220,548
3/14/201315.6915.8515.6715.7911,464
3/13/201315.8415.8515.7215.7220,410
3/12/201315.6915.7915.6815.764,410
3/11/201315.5815.7515.5815.6033,931
3/8/201315.6115.8815.5015.5029,254
3/7/201315.5615.8715.5515.5927,620
3/6/201315.6015.6015.4015.4813,040
3/5/201315.4815.5215.2715.5012,062
3/4/201315.1715.3815.1615.3818,018
3/1/201315.2815.4215.1015.368,523
2/28/201315.1015.4715.0015.3127,147
2/27/201314.6815.0914.6815.0916,375
2/26/201314.8814.9114.6614.8085,496
2/25/201315.0615.1014.8614.8628,879
2/22/201314.9215.0414.8715.0234,400
2/21/201315.1115.1114.8614.9423,160
2/20/201315.3715.3815.2015.204,165
2/19/201315.2115.4015.2115.3755,096
2/15/201315.1615.3515.1515.3110,750
2/14/201315.1115.4015.1115.2624,940
2/13/201315.4815.5815.1115.2115,164
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center