Quantcast

Historical Stock Prices

MXF 
$14.71
*  
0.21
1.41%
Get MXF Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading MXF now
Exchange:NYSE

Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 14.79 14.82 14.62 14.71 32,578
05/17/2018 15.13 15.13 14.92 14.92 41,521
05/16/2018 15.13 15.2 15.06 15.16 36,991
05/15/2018 15.02 15.28 14.995 15.08 68,146
05/14/2018 15.44 15.45 15.22 15.25 30,000
05/11/2018 15.59 15.59 15.32 15.36 17,919
05/10/2018 15.4 15.5824 15.4 15.58 13,397
05/09/2018 15.37 15.37 15.215 15.22 24,776
05/08/2018 15.33 15.34 15.1 15.32 29,966
05/07/2018 15.61 15.7617 15.28 15.28 66,397
05/04/2018 15.65 15.6736 15.62 15.62 14,396
05/03/2018 15.9 16.04 15.685 15.775 141,952
05/02/2018 16.12 16.13 15.96 15.97 28,212
05/01/2018 16.31 16.31 15.98 16.14 68,983
04/30/2018 16.31 16.39 16.28 16.34 28,043
04/27/2018 16.37 16.48 16.3397 16.4 29,524
04/26/2018 16.06 16.261 16.06 16.23 23,950
04/25/2018 15.95 16.08 15.87 16.06 22,602
04/24/2018 16.27 16.28 16.0399 16.09 55,640
04/23/2018 16.36 16.56 16.15 16.15 23,194
04/20/2018 16.53 16.53 16.28 16.44 34,145
04/19/2018 16.93 16.93 16.52 16.575 101,035
04/18/2018 16.99 17.0495 16.95 17.01 44,933
04/17/2018 17.01 17.12 17.01 17.11 10,306
04/16/2018 17.05 17.08 16.9312 16.98 38,190
04/13/2018 17 17.04 16.91 17.04 67,717
04/12/2018 16.87 16.96 16.85 16.95 68,481
04/11/2018 16.64 16.79 16.64 16.75 85,024
04/10/2018 16.63 16.75 16.5683 16.74 36,683
04/09/2018 16.51 16.74 16.4 16.48 41,745
04/06/2018 16.55 16.65 16.385 16.47 68,718
04/05/2018 16.54 16.725 16.54 16.62 116,546
04/04/2018 16.05 16.58 16.05 16.58 47,866
04/03/2018 15.98 16.2 15.97 16.2 28,840
04/02/2018 16.03 16.2784 15.8598 15.97 36,616
03/29/2018 15.97 16.2827 15.97 16.21 266,781
03/28/2018 16.12 16.13 15.92 15.99 61,636
03/27/2018 16.13 16.2 16.0582 16.07 54,551
03/26/2018 16.18 16.29 15.93 16.14 52,920
03/23/2018 16.14 16.15 15.85 15.89 61,343
03/22/2018 16.02 16.2617 16.02 16.13 115,213
03/21/2018 15.99 16.23 15.99 16.14 213,764
03/20/2018 15.99 16.05 15.91 15.91 62,352
03/19/2018 16 16.06 15.88 15.95 38,161
03/16/2018 16.16 16.213 16.076 16.14 27,934
03/15/2018 16.34 16.385 16.2101 16.2101 37,245
03/14/2018 16.61 16.61 16.3347 16.41 115,573
03/13/2018 16.62 16.67 16.496 16.5 12,028
03/12/2018 16.55 16.6 16.32 16.5742 19,936
03/09/2018 16.52 16.64 16.4716 16.51 13,848
03/08/2018 16.19 16.38 16.1722 16.36 20,226
03/07/2018 16.04 16.15 16 16.13 17,132
03/06/2018 16.28 16.56 16.12 16.14 36,767
03/05/2018 15.97 16.04 15.9198 16.03 24,985
03/02/2018 15.91 16.01 15.81 16 25,707
03/01/2018 15.94 16.17 15.89 16.08 29,646
02/28/2018 16.38 16.38 15.99 16 62,471
02/27/2018 16.29 16.37 16.25 16.25 57,671
02/26/2018 16.53 16.53 16.43 16.46 22,699
02/23/2018 16.59 16.67 16.5 16.51 42,719
02/22/2018 16.37 16.57 16.3401 16.52 38,526
02/21/2018 16.44 16.5229 16.314 16.34 8,962
02/20/2018 16.59 16.59 16.425 16.47 48,248
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MXF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio