$14.23 +0.02 (%) Mex Equity & Income Shs - NYSE

Dec. 19, 2014 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXE historical data

Date Open High Low Close Volume
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
10/7/20119.759.879.689.7316,274
10/6/20119.229.689.229.645,700
10/5/20119.259.349.259.306,200
10/4/20119.109.229.039.1917,554
10/3/20119.519.519.279.306,477
9/30/20119.659.679.469.5921,879
9/29/20119.8710.059.789.787,365
9/28/201110.0210.029.709.7212,557
9/27/201110.0010.219.9010.0752,037
9/26/20119.649.819.529.7814,350
9/23/20119.609.749.589.741,112
9/22/20119.9110.079.529.639,748
9/21/201110.3510.3510.1010.1011,478
9/20/201110.4910.4910.3610.421,700
9/19/201110.4310.4310.1010.378,458
9/16/201110.4510.6910.4510.604,338
9/15/201110.3610.5610.3610.564,400
9/14/201110.3810.5110.3510.512,100
9/13/201110.3210.4010.3210.40400
9/12/201110.6510.6510.2610.263,646
9/9/201110.6510.6510.6510.65200
9/8/201110.9610.9610.8710.883,578
9/7/201111.1011.2210.6011.0019,075
9/6/201110.6811.0510.6811.059,394
9/2/201111.1811.1810.9711.062,845
9/1/201111.2411.4110.9111.207,800
8/31/201111.0411.2011.0311.203,835
8/30/201110.9610.9610.8510.896,924
8/29/201110.9211.0810.8811.0819,200
8/26/201110.5810.8810.5810.883,750
8/25/201110.9511.2510.5610.5851,685
8/24/201111.0011.0010.9410.956,199
8/23/201110.7311.0810.7311.0533,803
8/22/201110.8910.8910.7110.8016,824
8/19/201110.7610.8010.7610.794,720
8/18/201110.7210.7810.4910.787,024
8/17/201110.9511.0710.8911.057,066
8/16/201111.0911.0910.7710.878,778
8/15/201110.8411.1110.7511.075,100
8/12/201110.6210.7810.6010.728,366
8/11/201110.3710.7510.2810.754,200
8/10/201110.2810.4910.2810.307,835
8/9/201110.4010.4510.1810.285,844
8/8/201110.7510.7510.1010.1031,396
8/5/201110.8811.1110.6811.0714,482
8/4/201111.4211.4210.3010.8134,678
8/3/201111.7511.7911.4411.5816,097
8/2/201111.8611.9511.7211.738,732
8/1/201111.7011.9311.6711.9311,575
7/29/201111.6011.6510.9211.6425,784
7/28/201111.8111.8111.7311.745,221
7/27/201111.7611.7711.7311.735,700
7/26/201111.7111.8411.6311.8125,116
7/25/201111.5911.7111.5911.709,276
7/22/201111.7211.7211.7211.72100
7/21/201111.5911.7111.4611.678,391
7/20/201111.6911.6911.5511.623,673
7/19/201111.7711.7711.5411.756,900
7/18/201111.6511.6511.6511.651,300
7/15/201111.7911.8011.7411.775,400
7/14/201111.7811.7911.7111.7510,765
7/13/201111.6711.8111.6711.8013,716
7/12/201111.5011.6311.5011.5721,936
7/11/201111.6011.6111.4811.602,736
7/8/201111.7511.7911.6211.7412,402
7/7/201111.7511.9411.7511.8511,870
7/6/201111.6311.7411.6211.728,744
7/5/201111.7411.8611.6911.725,500
7/1/201111.5911.6811.5911.747,061
6/30/201111.5911.6811.5911.689,254
6/29/201111.5011.6511.5011.6216,559
6/28/201111.2411.4011.2411.406,054
6/27/201111.2511.2511.2011.246,000
6/24/201111.2011.2311.1111.234,743
6/23/201111.2711.2711.0311.2112,868
6/22/201111.2911.3411.2911.3311,519
6/21/201111.1211.2611.1211.259,098
6/20/201111.0511.0911.0011.094,720
6/17/201111.1111.1111.0411.073,796
6/16/201111.1411.1411.0011.0318,382
6/15/201111.1611.1711.0811.1420,035
6/14/201111.1411.2911.1411.293,956
6/13/201111.1411.1810.9911.1326,208
6/10/201111.2111.3211.1011.159,865
6/9/201111.2411.3711.2411.371,800
6/8/201111.1611.2211.0411.1829,994
6/7/201111.1111.3411.1111.249,080
6/6/201111.2211.3011.0811.1122,206
6/3/201111.2111.2111.2011.211,655
6/2/201111.2711.3211.2711.289,077
6/1/201111.3811.4111.3011.3038,943
5/31/201111.4011.4211.3311.4213,410
5/27/201111.3411.4011.3411.401,001
5/26/201111.2311.3011.2211.3011,670
5/25/201111.2011.2511.2011.231,251
Trading Center