$12.50 -0.13 (%) Mex Equity & Income Shs - NYSE

Mar. 2, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
5/1/201211.6011.6711.6011.628,676
4/30/201211.5811.5811.4711.513,848
4/27/201211.4111.6211.4111.6210,100
4/26/201211.3611.4011.3411.382,816
4/25/201211.3311.3611.3311.36700
4/24/201211.2911.3511.2811.2912,762
4/23/201211.2011.2511.1111.233,486
4/20/201211.3411.4011.3411.356,983
4/19/201211.3311.3311.2411.304,590
4/18/201211.3411.3911.2711.376,239
4/17/201211.2911.3711.2411.329,300
4/16/201211.1811.2611.1111.1621,847
4/13/201211.3711.3711.1511.1521,991
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center