Mexico Fund, Inc. (The) Common Stock Historical Stock Prices

MXF 
$17.295
*  
0.305
1.73%
Get MXF Alerts
*Delayed - data as of May 3, 2016 15:23 ET  -  Find a broker to begin trading MXF now
Exchange: NYSE

Community Rating:
View:    MXF Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
15:23 17.35 17.3892 17.18 17.295 31,151
05/02/2016 17.74 17.74 17.24 17.6 62,788
04/29/2016 17.71 17.82 17.56 17.65 28,811
04/28/2016 17.71 17.8 17.6006 17.61 32,071
04/27/2016 17.7 18.03 17.7 17.84 47,124
04/26/2016 17.43 17.8 17.43 17.7 54,993
04/25/2016 17.26 17.42 17.26 17.42 18,993
04/22/2016 17.36 17.61 17.36 17.38 21,081
04/21/2016 17.63 17.65 17.4201 17.4201 22,282
04/20/2016 17.62 17.66 17.53 17.65 11,993
04/19/2016 17.42 17.65 17.41 17.63 12,764
04/18/2016 17.13 17.46 17.13 17.29 14,825
04/15/2016 17.35 17.38 17.2601 17.34 23,533
04/14/2016 17.35 17.55 17.26 17.4 14,699
04/13/2016 17.36 17.47 17.27 17.46 16,045
04/12/2016 17.35 17.4066 17.1 17.34 17,839
04/11/2016 17.42 17.53 17.418 17.43 28,220
04/08/2016 17.37 17.43 17.2 17.2 23,944
04/07/2016 17.28 17.3492 17.11 17.1561 23,430
04/06/2016 17.48 17.48 17.31 17.4032 25,860
04/05/2016 17.65 17.66 17.5 17.5 18,531
04/04/2016 17.76 17.91 17.6401 17.71 24,528
04/01/2016 17.61 17.96 17.59 17.96 11,277
03/31/2016 18.24 18.24 17.79 17.95 15,453
03/30/2016 17.86 18.139 17.86 18.12 17,972
03/29/2016 17.43 17.75 17.36 17.74 14,854
03/28/2016 17.36 17.5 17.36 17.495 8,569
03/24/2016 17.16 17.48 17.1 17.3 9,457
03/23/2016 17.61 17.61 17.4 17.5 20,078
03/22/2016 17.65 17.7399 17.602 17.63 15,025
03/21/2016 17.67 17.7599 17.67 17.68 5,942
03/18/2016 17.82 17.9899 17.77 17.77 15,754
03/17/2016 17.33 17.7444 17.33 17.7399 31,032
03/16/2016 16.81 17.1841 16.81 17.166 18,294
03/15/2016 16.92 17 16.75 16.94 36,146
03/14/2016 17.12 17.18 17.0101 17.06 24,306
03/11/2016 17 17.2 17 17.17 12,526
03/10/2016 17 17.05 16.77 16.8899 6,171
03/09/2016 17.07 17.07 16.8501 17.05 28,154
03/08/2016 16.92 16.94 16.7901 16.87 15,888
03/07/2016 16.97 17.127 16.88 17.0863 6,416
03/04/2016 17.02 17.114 16.72 17.08 15,069
03/03/2016 16.83 16.8445 16.61 16.81 29,056
03/02/2016 16.49 16.77 16.48 16.75 27,381
03/01/2016 16.23 16.4504 16.2156 16.39 13,896
02/29/2016 16.02 16.3409 15.96 16.04 12,501
02/26/2016 16.08 16.13 15.81 15.99 13,076
02/25/2016 15.986 16.04 15.88 16.04 25,489
02/24/2016 15.84 15.96 15.66 15.95 7,665
02/23/2016 15.95 16.12 15.95 16.01 33,493
02/22/2016 15.81 16.13 15.81 16.13 24,107
02/19/2016 15.73 15.81 15.6855 15.73 5,029
02/18/2016 15.76 16.0064 15.68 15.74 10,442
02/17/2016 15.3 15.8699 15.3 15.73 37,512
02/16/2016 15.25 15.5586 15.18 15.32 43,744
02/12/2016 14.82 14.99 14.76 14.99 25,438
02/11/2016 14.89 14.92 14.38 14.63 54,720
02/10/2016 15.25 15.38 15.18 15.24 14,915
02/09/2016 15.19 15.39 15.0301 15.19 9,547
02/08/2016 15.76 15.8035 15.36 15.4299 30,475
02/05/2016 16.06 16.19 16 16.04 39,467
02/04/2016 16.09 16.35 15.9245 16.19 36,257
02/03/2016 15.99 16 15.67 15.97 17,838
02/02/2016 16.19 16.19 15.66 15.66 19,766
*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?