Mexico Fund, Inc. (The) Historical Stock Prices

MXF 
$21.27
*  
0.16
0.75%
Get MXF Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading MXF now
Exchange: NYSE

Community Rating:
View:    MXF Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  21.40  21.58  21.13  21.27 75,184
01/23/2015 21.42 21.58 21.13 21.27 75,184
01/22/2015 21.17 21.5234 21.17 21.43 72,089
01/21/2015 20.88 21.14 20.88 21.03 34,356
01/20/2015 20.8 20.99 20.68 20.84 33,531
01/16/2015 20.63 20.882 20.6289 20.83 19,915
01/15/2015 21.06 21.08 20.55 20.56 62,446
01/14/2015 20.73 21.08 20.6 20.87 98,420
01/13/2015 21.02 21.02 20.57 20.9 192,450
01/12/2015 20.95 21 20.54 20.68 46,851
01/09/2015 20.95 20.98 20.79 20.94 42,209
01/08/2015 20.83 21.13 20.72 20.8801 89,992
01/07/2015 20.26 20.63 20.21 20.61 89,596
01/06/2015 19.9 20.16 19.8501 20.06 85,868
01/05/2015 20.52 20.56 19.85 19.97 93,006
01/02/2015 20.8 20.8799 20.5401 20.67 80,245
12/31/2014 20.7 20.9426 20.7 20.8 90,742
12/30/2014 20.9 21.06 20.72 20.72 147,165
12/29/2014 21 21.31 20.8 20.87 157,182
12/26/2014 21.28 21.4817 20.843 21.12 84,550
12/24/2014 21.49 21.5 21.29 21.37 44,940
12/23/2014 21.57 21.7 21.41 21.55 106,603
12/22/2014 22.2 22.38 22.1535 22.32 101,343
12/19/2014 22.15 22.4 22.04 22.25 89,448
12/18/2014 21.1 21.97 21.01 21.91 103,000
12/17/2014 20.13 21.15 20.13 20.78 102,663
12/16/2014 20.32 20.61 19.84 20.18 188,089
12/15/2014 21.1 21.2592 20.61 20.69 110,623
12/12/2014 21.43 21.5 20.808 20.9 97,239
12/11/2014 21.65 22 21.6 21.62 103,723
12/10/2014 22.1 22.2899 21.5 21.7 113,439
12/09/2014 22.4 22.4 22.1943 22.23 92,618
12/08/2014 23.43 23.46 22.57 22.71 161,549
12/05/2014 23.45 23.4999 23.35 23.41 58,454
12/04/2014 23.45 23.57 23.34 23.47 63,722
12/03/2014 23.2 23.529 23.16 23.37 68,511
12/02/2014 23.68 23.72 23.18 23.22 118,910
12/01/2014 24.7 24.75 23.63 23.67 110,207
11/28/2014 25.06 25.08 24.75 24.81 51,326
11/26/2014 25.16 25.2999 25.1 25.14 23,806
11/25/2014 25.23 25.41 25.15 25.2499 43,452
11/24/2014 25.4 25.6 25.11 25.14 85,418
11/21/2014 25.24 25.68 25.24 25.41 96,229
11/20/2014 25.15 25.24 24.98 25.06 46,187
11/19/2014 25 25.26 24.89 25.09 83,733
11/18/2014 25.05 25.33 25 25.05 30,241
11/17/2014 25.3 25.37 25 25.06 84,488
11/14/2014 25.3 25.45 25.3 25.38 43,483
11/13/2014 25.83 26.23 25.36 25.41 42,223
11/12/2014 26.06 26.2 25.82 25.82 45,865
11/11/2014 26.25 26.353 26.12 26.16 26,752
11/10/2014 26.42 26.48 26.25 26.27 27,693
11/07/2014 26.43 26.84 26.4 26.49 19,808
11/06/2014 26.55 26.85 26.4 26.4 29,993
11/05/2014 26.71 26.8 26.63 26.67 30,883
11/04/2014 26.75 26.88 26.6301 26.71 28,361
11/03/2014 26.98 27.104 26.7101 26.75 58,343
10/31/2014 27.09 27.2293 26.8 26.92 48,300
10/30/2014 26.59 26.89 26.27 26.89 58,618
10/29/2014 26.2 26.4499 26.2 26.44 46,610
10/28/2014 26.11 26.49 26.04 26.2 64,064
10/27/2014 25.99 26.2 25.7864 26.15 35,987
10/24/2014 26.04 26.25 26 26.044 62,521
10/23/2014 26.2 26.45 25.69 25.87 57,032
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?