Mexico Fund, Inc. (The) Historical Stock Prices

MXF 
$19.07
*  
0.02
0.1%
Get MXF Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MXF now
Exchange: NYSE

Community Rating:
View:    MXF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.17  19.37  19.01  19.07 72,573
07/27/2015 19.61 19.62 19.07 19.09 68,796
07/24/2015 19.87 19.97 19.67 19.72 90,579
07/23/2015 20.1 20.1 19.9501 20.09 80,108
07/22/2015 20.15 20.2 19.89 19.98 18,949
07/21/2015 20.4 20.5 20.1701 20.21 16,306
07/20/2015 20.26 20.52 20.0911 20.33 50,892
07/17/2015 20.56 20.56 20.24 20.31 17,059
07/16/2015 20.62 20.67 20.53 20.62 24,219
07/15/2015 20.5 20.61 20.3901 20.57 15,088
07/14/2015 20.47 20.71 20.42 20.6 38,932
07/13/2015 20.51 20.81 20.16 20.5 89,715
07/10/2015 20.7 20.85 20.35 20.58 51,036
07/09/2015 21.03 21.19 20.79 20.91 51,254
07/08/2015 21.06 21.22 20.79 20.88 47,628
07/07/2015 21.06 21.22 20.8601 21.18 27,867
07/06/2015 21.22 21.35 21 21.19 28,092
07/02/2015 21.45 21.56 21.33 21.48 28,236
07/01/2015 21.26 21.2699 21.07 21.12 19,317
06/30/2015 21.2 21.2564 21.0201 21.17 34,321
06/29/2015 21.48 21.48 21.11 21.12 31,563
06/26/2015 21.5 21.5499 21.37 21.5 32,382
06/25/2015 21.55 21.6299 21.52 21.55 10,226
06/24/2015 21.74 21.76 21.626 21.6694 7,927
06/23/2015 21.86 21.8699 21.75 21.81 21,221
06/22/2015 22.05 22.05 21.83 21.857 15,497
06/19/2015 21.82 21.8524 21.62 21.76 14,327
06/18/2015 21.77 21.9195 21.77 21.8201 19,075
06/17/2015 21.43 21.7 21.35 21.7 10,111
06/16/2015 21.32 21.5199 21.32 21.48 22,445
06/15/2015 21.34 21.48 21.3 21.378 20,976
06/12/2015 21.36 21.593 21.36 21.45 24,427
06/11/2015 21.55 21.75 21.42 21.46 44,376
06/10/2015 21.67 21.73 21.48 21.52 25,175
06/09/2015 21.3 21.94 21.3 21.52 26,507
06/08/2015 21.38 21.46 21.2501 21.37 25,495
06/05/2015 21.83 21.83 21.4 21.4 56,019
06/04/2015 21.99 21.99 21.739 21.8 29,299
06/03/2015 22 22 21.9075 21.92 21,541
06/02/2015 22 22.41 21.932 21.96 45,477
06/01/2015 22.06 22.08 21.9 22.0235 49,832
05/29/2015 22.05 22.11 22 22.11 10,786
05/28/2015 22.01 22.07 21.91 22.07 11,243
05/27/2015 22.01 22.15 21.9 22.07 18,206
05/26/2015 22.03 22.1219 21.99 21.99 17,278
05/22/2015 22.15 22.15 22.01 22.13 20,947
05/21/2015 22.17 22.3312 22.15 22.15 17,572
05/20/2015 22.36 22.4 22.3 22.3 13,083
05/19/2015 22.32 22.459 22.32 22.38 17,248
05/18/2015 22.39 22.5 22.23 22.46 20,747
05/15/2015 22.18 22.4899 22.17 22.45 23,238
05/14/2015 22.5 22.6199 22.29 22.38 55,956
05/13/2015 22.35 22.35 22.2 22.2562 14,861
05/12/2015 22.13 22.22 22.0403 22.1 15,922
05/11/2015 22.37 22.48 22.29 22.3 14,483
05/08/2015 22.26 22.48 22.18 22.39 28,591
05/07/2015 21.93 22.08 21.93 22 14,840
05/06/2015 22.09 22.254 22 22 7,511
05/05/2015 22.05 22.2699 22.01 22.01 19,289
05/04/2015 21.75 21.96 21.69 21.93 31,664
05/01/2015 21.79 21.7997 21.71 21.73 28,898
04/30/2015 22.11 22.3 21.8 21.81 30,254
04/29/2015 22.58 22.72 22.31 22.31 26,806
04/28/2015 22.71 22.77 22.6101 22.63 36,359
04/27/2015 22.53 22.79 22.506 22.72 34,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?