Mex Equity & Income Shs  $16.80

down -0.03


2/9/2014 03:26 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
4/12/201211.2811.3711.2811.373,482
4/11/201211.3611.3611.2011.2130,363
4/10/201211.5011.5011.2411.284,302
4/9/201211.5211.5211.4511.5013,763
4/5/201211.5511.6111.5511.606,029
4/4/201211.6311.6311.4411.603,022
4/3/201211.7111.7111.6511.704,424
4/2/201211.5011.7611.4911.6918,800
3/30/201211.3311.4011.3311.405,207
3/29/201211.1511.3111.1511.313,333
3/28/201211.4011.4511.2411.3111,675
3/27/201211.5311.5311.4311.434,255
3/26/201211.3811.5011.3811.509,596
3/23/201211.1511.3111.1511.312,970
3/22/201211.1711.2511.1711.173,693
3/21/201211.2911.3211.2911.321,683
3/20/201211.2111.2111.1711.215,918
3/19/201211.3611.3611.2311.311,800
3/16/201211.2711.4011.2711.3411,419
3/15/201211.1311.2711.1311.2715,759
3/14/201211.1411.1611.1211.137,263
3/13/201211.1011.1611.1011.161,000
3/12/201211.0711.0711.0211.023,300
3/9/201211.1611.2011.1411.182,933
3/8/201211.0611.1211.0611.098,006
3/7/201210.9911.0310.7110.9439,993
3/6/201210.9810.9810.8710.87702
3/5/201211.1011.1011.0611.104,000
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
Trading Center