Mex Equity & Income Shs  $16.48

up +0.07


23/7/2014 03:30 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
3/2/201211.1211.1811.1211.1620,288
3/1/201210.9911.1210.9911.125,466
2/29/201211.0611.1310.9410.946,830
2/28/201211.0111.0511.0011.004,767
2/27/201210.9811.0110.9311.005,906
2/24/201211.0411.0711.0111.011,100
2/23/201210.9511.0410.9511.043,300
2/22/201211.0511.0610.9210.9439,255
2/21/201211.0711.2311.0511.0530,421
2/17/201211.1311.1511.1111.155,445
2/16/201211.0911.1111.0411.1012,757
2/15/201211.1511.2211.0711.0813,864
2/14/201211.1011.2711.0711.1210,607
2/13/201211.2711.3511.1611.1616,489
2/10/201211.2211.2211.0811.216,896
2/9/201211.1311.2411.1311.222,698
2/8/201211.1911.3711.1611.1812,967
2/7/201211.1911.2111.1411.211,267
2/6/201211.2311.2311.1411.191,019
2/3/201211.3811.3811.2811.286,755
2/2/201211.2511.2711.2511.274,800
2/1/201211.0011.1211.0011.122,203
1/31/201211.0111.0110.8710.951,825
1/30/201210.7310.9010.7310.896,052
1/27/201210.7210.8510.7210.824,550
1/26/201210.6810.8010.6110.7217,231
1/25/201210.4610.7010.4410.7031,475
1/24/201210.6010.6010.5110.585,961
1/23/201210.7510.7610.4910.7029,471
1/20/201210.6110.8910.4810.752,334
1/19/201210.5210.7010.5210.701,424
1/18/201210.3910.5210.3510.522,900
1/17/201210.3910.3910.2510.262,267
1/13/201210.3010.3010.2110.211,289
1/12/201210.1310.5010.1310.3522,606
1/11/201210.0510.2010.0010.2012,263
1/10/201210.0610.1710.0610.1412,021
1/9/201210.0010.0310.0010.013,373
1/6/201210.0010.019.929.971,683
1/5/201210.1010.1010.1010.10500
1/4/201210.1110.1510.0910.114,256
1/3/201210.0810.1510.0810.1511,068
12/30/20119.669.959.669.958,792
12/29/20119.609.759.609.7311,206
12/28/20119.839.839.559.6912,690
12/27/20119.919.959.909.9121,438
12/23/20119.8210.049.7610.005,482
12/22/20119.7510.009.729.908,385
12/21/20119.699.809.669.794,500
12/20/20119.689.789.619.694,650
12/19/20119.739.809.469.5256,752
12/16/20119.709.759.709.705,642
12/15/20119.939.939.569.757,720
12/14/20119.939.939.779.9311,240
12/13/201110.1110.179.9110.036,989
12/12/201110.2110.219.8510.196,032
12/9/201110.2910.4910.1610.495,093
12/8/201110.3610.3610.3610.360
12/7/201110.3610.3610.3610.360
12/6/201110.3610.3610.3610.36489
12/5/201110.4010.5010.3410.3513,150
12/2/201110.2710.2710.2710.27100
12/1/201110.2810.4210.1710.292,730
11/30/201110.2910.2910.1010.2815,283
11/29/20119.709.909.709.875,986
11/28/20119.599.719.599.708,966
11/25/20119.469.579.459.483,590
11/23/20119.629.629.329.5516,648
11/22/20119.649.689.649.682,458
11/21/20119.899.899.559.842,636
11/18/201110.0210.069.9610.021,453
11/17/201110.1310.1310.0510.05400
11/16/201110.0110.2610.0010.2613,749
11/15/201110.2310.3010.2010.302,923
11/14/201110.1810.2710.1810.272,400
11/11/201110.3210.3210.0910.222,736
11/10/201110.1010.1010.1010.10914
11/9/201110.1110.1110.0610.071,268
11/8/201110.3710.4210.3710.42300
11/7/201110.2910.2910.2910.290
11/4/201110.5310.5310.2910.292,400
11/3/201110.5110.5710.5110.572,200
11/2/201110.4210.4210.3910.42700
11/1/201110.1810.269.9710.2610,342
10/31/201110.5910.5910.4710.471,201
10/28/201110.4010.7410.3410.744,500
10/27/201110.2210.5110.2210.485,511
10/26/201110.0010.109.9810.102,103
10/25/20119.9810.009.869.9412,713
10/24/20119.8510.019.8110.006,741
10/21/20119.999.999.809.804,500
10/20/201110.0210.029.929.921,300
10/19/201110.1010.109.949.951,000
10/18/20119.9810.159.9710.065,000
10/17/201110.1410.1410.1410.140
10/14/201110.0110.1510.0110.144,866
10/13/201110.1310.139.9110.075,200
10/12/20119.9810.109.9810.095,200
10/11/20119.819.969.819.961,300
10/10/20119.8510.049.859.912,168
Trading Center