Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexico Fund (NY: MXF )

18.13 -0.12 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.019 4.045 4.019 4.041 59,662 +0.01(+0.27%)
Jan 30, 2003 4.027 4.071 4.023 4.030 39,052 -0.02(-0.55%)
Jan 29, 2003 4.038 4.064 4.038 4.052 99,799 -0.01(-0.27%)
Jan 28, 2003 4.056 4.067 4.041 4.064 124,207 +0.01(+0.36%)
Jan 27, 2003 4.038 4.067 4.038 4.049 73,222 -0.01(-0.18%)
Jan 24, 2003 4.111 4.111 4.056 4.056 49,357 -0.04(-1.08%)
Jan 23, 2003 4.130 4.130 4.093 4.100 136,682 -0.03(-0.63%)
Jan 22, 2003 4.152 4.167 4.108 4.126 368,553 -0.06(-1.50%)
Jan 21, 2003 4.406 4.425 4.189 4.189 243,261 -0.21(-4.78%)
Jan 17, 2003 4.425 4.443 4.384 4.399 176,547 -0.04(-0.91%)
Jan 16, 2003 4.440 4.443 4.432 4.440 128,546 +0.00(+0.00%)
Jan 15, 2003 4.440 4.480 4.440 4.440 37,967 -0.01(-0.33%)
Jan 14, 2003 4.462 4.462 4.443 4.454 59,662 -0.01(-0.17%)
Jan 13, 2003 4.465 4.473 4.454 4.462 157,292 +0.01(+0.17%)
Jan 10, 2003 4.432 4.491 4.432 4.454 50,984 -0.01(-0.17%)
Jan 09, 2003 4.451 4.480 4.451 4.462 134,783 +0.01(+0.33%)
Jan 08, 2003 4.443 4.451 4.425 4.447 17,627 -0.01(-0.17%)
Jan 07, 2003 4.469 4.491 4.443 4.454 57,222 -0.05(-1.15%)
Jan 06, 2003 4.443 4.513 4.443 4.506 36,882 +0.07(+1.66%)
Jan 03, 2003 4.425 4.462 4.425 4.432 58,578 +0.01(+0.17%)
Jan 02, 2003 4.336 4.462 4.336 4.425 38,509 +0.07(+1.52%)
Dec 31, 2002 4.362 4.388 4.336 4.358 93,019 -0.00(-0.08%)
Dec 30, 2002 4.370 4.395 4.351 4.362 95,731 -0.04(-1.00%)
Dec 27, 2002 4.462 4.462 4.406 4.406 113,359 -0.09(-2.05%)
Dec 26, 2002 4.462 4.499 4.436 4.499 75,934 +0.04(+0.83%)
Dec 24, 2002 4.465 4.499 4.462 4.462 50,442 +0.01(+0.33%)
Dec 23, 2002 4.517 4.517 4.440 4.447 70,239 -0.10(-2.27%)
Dec 20, 2002 4.524 4.572 4.521 4.550 74,307 +0.03(+0.73%)
Dec 19, 2002 4.495 4.528 4.495 4.517 88,680 -0.67(-12.87%)
Dec 18, 2002 5.162 5.192 5.155 5.184 152,953 +0.02(+0.43%)
Dec 17, 2002 5.155 5.199 5.155 5.162 105,494 -0.01(-0.21%)
Dec 16, 2002 5.140 5.184 5.122 5.173 153,496 +0.05(+0.94%)
Dec 13, 2002 5.144 5.144 5.125 5.125 45,560 -0.02(-0.36%)
Dec 12, 2002 5.151 5.151 5.133 5.144 41,763 +0.01(+0.22%)
Dec 11, 2002 5.122 5.162 5.122 5.133 84,070 -0.01(-0.14%)
Dec 10, 2002 5.203 5.203 5.092 5.140 64,273 -0.06(-1.13%)
Dec 09, 2002 5.162 5.207 5.162 5.199 62,645 -0.06(-1.12%)
Dec 06, 2002 5.162 5.258 5.162 5.258 122,580 -0.09(-1.66%)
Dec 05, 2002 5.347 5.350 5.347 5.347 78,104 +0.00(+0.00%)
Dec 04, 2002 5.365 5.365 5.347 5.347 60,205 -0.07(-1.36%)
Dec 03, 2002 5.420 5.450 5.409 5.420 66,442 -0.02(-0.34%)
Dec 02, 2002 5.369 5.457 5.369 5.439 181,700 +0.07(+1.30%)
Nov 29, 2002 5.384 5.395 5.347 5.369 23,865 +0.00(+0.07%)
Nov 27, 2002 5.170 5.365 5.170 5.365 212,345 +0.20(+3.93%)
Nov 26, 2002 5.162 5.162 5.125 5.162 31,729 +0.04(+0.72%)
Nov 25, 2002 5.096 5.170 5.096 5.125 170,310 -0.01(-0.14%)
Nov 22, 2002 5.162 5.162 5.125 5.133 73,764 -0.01(-0.22%)
Nov 21, 2002 4.967 5.144 4.967 5.144 154,581 +0.18(+3.72%)
Nov 20, 2002 4.867 4.960 4.849 4.960 48,001 +0.01(+0.30%)
Nov 19, 2002 4.978 4.996 4.945 4.945 13,288 -0.05(-1.03%)
Nov 18, 2002 5.052 5.063 4.996 4.996 24,407 -0.09(-1.81%)
Nov 15, 2002 5.052 5.096 5.052 5.089 13,017 +0.04(+0.73%)
Nov 14, 2002 4.904 5.107 4.904 5.052 167,598 +0.16(+3.32%)
Nov 13, 2002 4.849 4.908 4.849 4.889 162,445 -0.11(-2.21%)
Nov 12, 2002 5.052 5.074 4.996 5.000 276,076 -0.09(-1.74%)
Nov 11, 2002 5.122 5.122 5.089 5.089 24,949 -0.06(-1.08%)
Nov 08, 2002 5.170 5.207 5.144 5.144 26,848 -0.02(-0.43%)
Nov 07, 2002 5.148 5.232 5.148 5.166 27,933 -0.00(-0.07%)
Nov 06, 2002 5.107 5.173 5.107 5.170 494,930 +0.01(+0.14%)
Nov 05, 2002 5.162 5.199 5.155 5.162 144,004 -0.11(-2.10%)
Nov 04, 2002 5.291 5.347 5.236 5.273 117,969 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.