$8.98 +0.05 (%) Mex Equity & Income Shs - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
4/11/201414.5514.5914.4614.5710,577
4/10/201414.7014.7714.6014.6024,079
4/9/201414.7014.7314.6014.7313,704
4/8/201414.5014.7514.5014.7320,489
4/7/201414.5314.5714.5014.5618,887
4/4/201414.5114.6214.5114.5912,916
4/3/201414.5014.5014.3914.4610,039
4/2/201414.5814.6514.5214.604,988
4/1/201414.5114.6114.4714.5340,395
3/31/201414.5714.5714.4414.5140,957
3/28/201414.4814.4814.3614.396,375
3/27/201414.3714.5014.3714.4738,408
3/26/201414.3414.4514.3414.406,556
3/25/201414.2214.3714.2014.318,438
3/24/201414.4814.5314.1814.1813,343
3/21/201413.9014.3013.9014.2342,695
3/20/201413.8514.0013.7013.9113,874
3/19/201413.8713.9113.7413.8124,466
3/18/201413.7213.8713.7213.7822,322
3/17/201413.8313.8313.6313.6730,676
3/14/201413.6313.9813.5213.6021,106
3/13/201413.8013.9113.5213.6031,928
3/12/201413.7313.9213.7313.788,003
3/11/201413.8313.9513.8313.856,083
3/10/201414.0014.0313.8313.9515,386
3/7/201414.1114.1414.0014.1211,417
3/6/201413.9614.2613.9614.1836,929
3/5/201413.8113.9313.8113.917,930
3/4/201413.9513.9613.8013.8226,437
3/3/201413.8313.8313.6513.8112,259
2/28/201413.8213.9913.8213.8916,952
2/27/201413.6413.8813.6013.8326,060
2/26/201414.0014.0113.7313.7724,689
2/25/201414.2814.3214.0014.0211,541
2/24/201414.2214.3114.1514.2012,244
2/21/201414.1514.1814.0914.1219,120
2/20/201414.2514.3014.1314.1318,678
2/19/201414.3914.4514.2014.2117,853
2/18/201414.5214.5914.3514.4455,881
2/14/201414.4014.4014.3014.3611,049
2/13/201414.3214.4414.3114.4028,642
2/12/201414.5214.6214.4214.4216,433
2/11/201414.2614.4114.2614.4112,601
2/10/201414.4214.5514.2114.2538,938
2/7/201414.4014.4014.1114.266,891
2/6/201414.2514.4214.0214.4223,956
2/5/201414.0014.1913.9114.1111,720
2/4/201414.0014.7313.9014.0627,700
2/3/201414.2214.2913.8813.8823,253
1/31/201414.2514.4214.2514.364,689
1/30/201414.4614.4614.3814.4117,178
1/29/201414.3014.4714.2314.3526,366
1/28/201414.1714.7714.1714.4834,447
1/27/201414.1614.2514.1514.1732,487
1/24/201414.6514.6914.2114.2143,549
1/23/201414.8414.8914.5914.7318,318
1/22/201414.9414.9914.8214.9014,405
1/21/201415.0015.0514.8114.9821,658
1/17/201415.0615.2015.0615.1214,040
1/16/201415.3315.3315.0915.174,626
1/15/201415.2315.3415.1615.2631,053
1/14/201415.0315.1914.9815.1515,031
1/13/201414.7415.2414.7415.0127,700
1/10/201414.8914.9114.7514.8820,070
1/9/201414.8514.8514.6614.7930,551
1/8/201414.8614.8814.7214.8539,949
1/7/201414.7914.8414.6914.8443,059
1/6/201414.6914.7714.5314.6643,520
1/3/201414.6914.8714.5814.6113,533
1/2/201414.7814.8414.5314.5823,253
12/31/201315.0915.0914.8614.8817,566
12/30/201315.1815.1814.8415.0931,873
12/27/201315.0715.1014.9815.0927,152
12/26/201315.3015.4214.6414.98192,369
12/24/201317.1917.2517.1017.2228,336
12/23/201316.9717.2816.9717.1440,129
12/20/201316.9917.0816.5916.9523,272
12/19/201316.9316.9516.8616.9511,952
12/18/201316.7617.3316.5916.9413,297
12/17/201316.8116.8816.6016.6214,544
12/16/201316.7217.0016.6716.9614,805
12/13/201316.4316.8116.4316.812,201
12/12/201316.2716.6616.2716.635,337
12/11/201316.9116.9116.5116.516,607
12/10/201316.6916.9816.6216.8521,887
12/9/201316.3316.7416.3316.7338,574
12/6/201316.1716.4316.1716.255,671
12/5/201316.0916.3016.0216.1524,960
12/4/201315.8916.0615.8916.068,761
12/3/201316.0316.0615.9716.0329,674
12/2/201316.2216.2216.0416.0723,255
11/29/201315.9416.2115.8516.1818,355
11/27/201315.8915.9415.8615.947,630
11/26/201316.1716.1715.6415.7712,960
11/25/201316.1716.1715.8516.0421,355
11/22/201316.2016.3915.8816.2422,296
11/21/201316.0916.1415.9616.124,040
11/20/201316.0016.1015.9715.974,852
11/19/201316.1016.1216.0116.013,195
11/18/201316.1116.1916.0816.194,887
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center