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 )

18.39 -0.11 (-0.62%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 23, 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 (%)
Nov 28, 2003 5.727 5.819 5.727 5.815 19,797 +0.08(+1.48%)
Nov 26, 2003 5.664 5.730 5.664 5.730 10,034 +0.04(+0.78%)
Nov 25, 2003 5.760 5.760 5.686 5.686 21,695 -0.02(-0.39%)
Nov 24, 2003 5.701 5.822 5.701 5.708 43,119 +0.01(+0.13%)
Nov 21, 2003 5.653 5.723 5.653 5.701 59,391 -0.03(-0.58%)
Nov 20, 2003 5.752 5.752 5.723 5.734 10,034 -0.06(-1.08%)
Nov 19, 2003 5.826 5.830 5.793 5.797 17,627 -0.09(-1.50%)
Nov 18, 2003 5.870 5.918 5.870 5.885 33,628 -0.01(-0.13%)
Nov 17, 2003 5.892 5.892 5.881 5.892 39,865 -0.10(-1.60%)
Nov 14, 2003 5.977 5.988 5.977 5.988 22,509 +0.00(+0.00%)
Nov 13, 2003 5.911 6.003 5.889 5.988 43,119 +0.04(+0.68%)
Nov 12, 2003 5.863 5.948 5.863 5.948 72,951 +0.11(+1.96%)
Nov 11, 2003 5.859 5.859 5.808 5.833 59,120 -0.03(-0.57%)
Nov 10, 2003 5.870 5.937 5.863 5.867 56,408 -0.05(-0.87%)
Nov 07, 2003 5.874 5.959 5.874 5.918 34,984 +0.01(+0.19%)
Nov 06, 2003 5.852 5.926 5.833 5.907 36,068 +0.06(+1.07%)
Nov 05, 2003 5.778 5.778 5.819 5.845 36,611 -0.02(-0.38%)
Nov 04, 2003 5.778 5.778 5.778 5.867 42,035 +0.08(+1.34%)
Nov 03, 2003 5.623 5.623 5.623 5.789 116,190 +0.12(+2.08%)
Oct 31, 2003 5.612 5.671 5.612 5.671 64,544 +0.05(+0.92%)
Oct 30, 2003 5.620 5.620 5.620 5.620 55,594 +0.02(+0.33%)
Oct 29, 2003 5.605 5.605 5.586 5.601 63,730 +0.00(+0.07%)
Oct 28, 2003 5.479 5.601 5.479 5.597 110,105 +0.14(+2.50%)
Oct 27, 2003 5.420 5.505 5.420 5.461 72,409 +0.04(+0.82%)
Oct 24, 2003 5.402 5.432 5.402 5.417 12,746 -0.01(-0.14%)
Oct 23, 2003 5.420 5.450 5.413 5.424 23,322 -0.03(-0.61%)
Oct 22, 2003 5.424 5.457 5.424 5.457 52,340 +0.00(+0.00%)
Oct 21, 2003 5.420 5.498 5.457 5.457 47,187 +0.04(+0.68%)
Oct 20, 2003 5.398 5.428 5.398 5.420 22,237 +0.02(+0.41%)
Oct 17, 2003 5.380 5.398 5.380 5.398 23,051 -0.01(-0.20%)
Oct 16, 2003 5.457 5.409 5.406 5.409 18,170 -0.05(-0.88%)
Oct 15, 2003 5.472 5.491 5.457 5.457 27,661 +0.00(+0.00%)
Oct 14, 2003 5.479 5.479 5.450 5.457 26,305 -0.06(-1.07%)
Oct 13, 2003 5.457 5.516 5.476 5.516 38,509 +0.06(+1.08%)
Oct 10, 2003 5.446 5.468 5.439 5.457 38,509 -0.00(-0.07%)
Oct 09, 2003 5.428 5.476 5.428 5.461 40,136 +0.07(+1.30%)
Oct 08, 2003 5.361 5.391 5.361 5.391 27,661 -0.01(-0.20%)
Oct 07, 2003 5.432 5.432 5.432 5.402 24,678 -0.07(-1.21%)
Oct 06, 2003 5.472 5.472 5.468 5.468 4,339 +0.01(+0.20%)
Oct 03, 2003 5.439 5.502 5.439 5.457 65,357 +0.04(+0.68%)
Oct 02, 2003 5.487 5.498 5.420 5.420 24,136 -0.06(-1.08%)
Oct 01, 2003 5.391 5.491 5.391 5.479 22,780 +0.10(+1.78%)
Sep 30, 2003 5.358 5.439 5.358 5.384 169,767 -0.05(-0.95%)
Sep 29, 2003 5.409 5.435 5.395 5.435 93,833 -0.03(-0.61%)
Sep 26, 2003 5.494 5.491 5.468 5.468 8,407 -0.03(-0.47%)
Sep 25, 2003 5.546 5.546 5.494 5.494 34,712 -0.04(-0.67%)
Sep 24, 2003 5.531 5.546 5.531 5.531 84,341 +0.03(+0.47%)
Sep 23, 2003 5.479 5.513 5.494 5.505 18,441 +0.03(+0.47%)
Sep 22, 2003 5.457 5.531 5.457 5.479 66,713 -0.06(-1.07%)
Sep 19, 2003 5.472 5.531 5.472 5.538 59,120 +0.06(+1.14%)
Sep 18, 2003 5.465 5.527 5.465 5.476 115,257 +0.05(+0.95%)
Sep 17, 2003 5.424 5.424 5.424 5.424 3,254 -0.01(-0.20%)
Sep 16, 2003 5.435 5.435 5.435 5.435 271 -0.01(-0.27%)
Sep 15, 2003 5.336 5.487 5.336 5.450 30,916 +0.12(+2.21%)
Sep 12, 2003 5.347 5.361 5.325 5.332 66,171 +0.01(+0.14%)
Sep 11, 2003 5.391 5.428 5.325 5.325 33,628 -0.10(-1.90%)
Sep 10, 2003 5.457 5.457 5.428 5.428 9,220 -0.05(-0.88%)
Sep 09, 2003 5.476 5.516 5.439 5.476 35,526 -0.03(-0.47%)
Sep 08, 2003 5.465 5.524 5.465 5.502 52,882 +0.01(+0.13%)
Sep 05, 2003 5.424 5.494 5.424 5.494 76,476 +0.03(+0.61%)
Sep 04, 2003 5.439 5.476 5.402 5.461 13,288 -0.00(-0.07%)
Sep 03, 2003 5.321 5.476 5.321 5.465 232,685 +0.14(+2.70%)
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.