Quantcast

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

MXE 
$11.9446
*  
0.0255
0.21%
Get MXE Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading MXE now
Exchange:NYSE

Community Rating:
View:    MXE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 12.10 12.07 11.9446 11.9446 27,311
10/16/2018 12.08 12.2 11.9701 11.9701 2,736
10/15/2018 11.8415 11.8415 11.8415 11.8415 1,001
10/12/2018 11.95 11.95 11.95 11.95 200
10/11/2018 11.76 12.0364 11.68 11.6882 1,104
10/10/2018 11.64 11.8343 11.509 11.7401 14,674
10/09/2018 11.8434 11.8434 11.8434 11.8434 00
10/08/2018 11.72 12.14 11.72 11.8434 810
10/05/2018 11.85 11.88 11.83 11.88 56,350
10/04/2018 12.13 12.13 11.72 11.72 40,916
10/03/2018 12.4 12.4 12.06 12.06 36,196
10/02/2018 12.38 12.39 12.32 12.32 25,669
10/01/2018 12.52 12.52 12.41 12.41 4,850
09/28/2018 12.26 12.3052 12.26 12.28 25,690
09/27/2018 12.23 12.3 12.23 12.25 4,242
09/26/2018 12.15 12.2289 11.94 12.22 53,246
09/25/2018 12.21 12.21 12.15 12.17 1,057
09/24/2018 12.15 12.16 12.13 12.15 68,864
09/21/2018 12.16 12.2 12.14 12.16 5,906
09/20/2018 12.25 12.27 12.16 12.16 5,738
09/19/2018 12.17 12.22 12.17 12.17 27,489
09/18/2018 11.94 13.05 11.87 12.08 129,943
09/17/2018 11.39 11.39 11.0801 11.2352 1,502
09/14/2018 11.37 11.38 11.32 11.38 4,595
09/13/2018 11.23 11.34 11.23 11.26 1,194
09/12/2018 11.2 11.2 11.12 11.15 5,644
09/11/2018 10.73 11.02 10.73 11.02 9,081
09/10/2018 10.8301 10.85 10.7531 10.8 7,569
09/07/2018 10.91 10.96 10.9 10.95 3,328
09/06/2018 10.8936 10.96 10.8936 10.96 1,549
09/05/2018 10.89 10.92 10.83 10.87 6,898
09/04/2018 11.0273 11.0475 10.95 10.95 13,614
08/31/2018 11.11 11.2499 11.11 11.18 4,527
08/30/2018 11.27 11.27 11.1596 11.17 14,793
08/29/2018 11.33 11.37 11.25 11.37 5,541
08/28/2018 11.68 11.68 11.33 11.33 4,094
08/27/2018 11.6044 11.6852 11.6044 11.64 8,175
08/24/2018 11.4593 11.4593 11.4051 11.44 801
08/23/2018 11.45 11.53 11.4 11.4 4,166
08/22/2018 11.36 11.68 11.36 11.68 8,824
08/21/2018 11.21 11.38 11.21 11.33 14,923
08/20/2018 11.3347 11.3347 11.2303 11.2303 1,281
08/17/2018 10.96 11.375 10.96 11.11 11,608
08/16/2018 11.08 11.08 10.97 11.0154 4,136
08/15/2018 11.08 11.08 10.8339 10.95 5,576
08/14/2018 11.24 11.3 11.15 11.23 6,634
08/13/2018 10.99 11.1588 10.88 11.13 11,067
08/10/2018 11.28 11.28 11.07 11.07 2,999
08/09/2018 11.67 11.67 11.59 11.59 503
08/08/2018 11.72 11.73 11.72 11.72 1,080
08/07/2018 11.61 11.74 11.6 11.73 4,761
08/06/2018 11.5699 11.5699 11.53 11.53 1,104
08/03/2018 11.37 11.49 11.37 11.49 8,453
08/02/2018 11.42 11.42 11.3201 11.35 617
08/01/2018 11.4501 11.47 11.435 11.46 14,889
07/31/2018 11.36 11.4025 11.36 11.4015 1,218
07/30/2018 11.41 11.49 11.37 11.37 2,979
07/27/2018 11.37 11.4143 11.37 11.4143 1,100
07/26/2018 11.35 11.35 11.23 11.33 5,107
07/25/2018 11.26 11.4099 11.26 11.33 2,724
07/24/2018 11.25 11.27 11.1899 11.22 4,232
07/23/2018 11.03 11.1 11.0199 11.1 10,308
07/20/2018 11.0801 11.0801 11.03 11.06 3,127
07/19/2018 11.08 11.08 10.97 11.03 1,854
07/18/2018 11.07 11.2 11.07 11.18 7,930
07/17/2018 11.12 11.13 11.11 11.13 6,645
07/16/2018 11.1 11.12 11.09 11.0952 4,880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MXE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio