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 (%)
Nov 30, 2005 11.01 11.10 11.01 11.10 64,001 +0.07(+0.67%)
Nov 29, 2005 11.06 11.11 11.01 11.03 224,549 -0.04(-0.40%)
Nov 28, 2005 11.10 11.13 11.03 11.07 31,458 -0.05(-0.43%)
Nov 25, 2005 10.97 11.13 10.97 11.12 5,152 +0.12(+1.11%)
Nov 23, 2005 10.97 11.16 10.97 11.00 37,696 -0.03(-0.27%)
Nov 22, 2005 10.96 11.05 10.87 11.03 113,901 +0.04(+0.34%)
Nov 21, 2005 10.81 11.00 10.80 10.99 171,937 +0.15(+1.36%)
Nov 18, 2005 10.80 10.88 10.79 10.84 34,712 +0.04(+0.37%)
Nov 17, 2005 10.73 10.84 10.71 10.80 78,917 +0.10(+0.93%)
Nov 16, 2005 10.63 10.70 10.63 10.70 29,289 +0.04(+0.42%)
Nov 15, 2005 10.67 10.73 10.66 10.66 45,018 +0.00(+0.00%)
Nov 14, 2005 10.66 10.66 10.56 10.66 54,781 +0.07(+0.63%)
Nov 11, 2005 10.51 10.68 10.51 10.59 31,729 +0.03(+0.28%)
Nov 10, 2005 10.51 10.60 10.44 10.56 26,305 +0.10(+0.92%)
Nov 09, 2005 10.32 10.49 10.32 10.46 10,305 +0.06(+0.60%)
Nov 08, 2005 10.40 10.45 10.35 10.40 9,491 -0.03(-0.32%)
Nov 07, 2005 10.40 10.48 10.39 10.44 38,509 +0.06(+0.53%)
Nov 04, 2005 10.33 10.42 10.33 10.38 26,577 +0.04(+0.36%)
Nov 03, 2005 10.47 10.56 10.34 10.34 68,341 -0.11(-1.06%)
Nov 02, 2005 10.41 10.48 10.41 10.45 23,865 +0.04(+0.39%)
Nov 01, 2005 10.32 10.41 10.32 10.41 28,475 +0.05(+0.49%)
Oct 31, 2005 10.10 10.36 10.10 10.36 44,475 +0.26(+2.56%)
Oct 28, 2005 9.993 10.10 9.993 10.10 29,017 +0.06(+0.55%)
Oct 27, 2005 10.12 10.13 10.05 10.05 12,203 -0.08(-0.84%)
Oct 26, 2005 9.993 10.13 9.993 10.13 13,830 +0.20(+1.97%)
Oct 25, 2005 9.919 10.14 9.919 9.938 24,678 -0.05(-0.48%)
Oct 24, 2005 9.683 9.985 9.683 9.985 46,645 +0.28(+2.85%)
Oct 21, 2005 9.716 9.716 9.587 9.709 37,696 +0.02(+0.23%)
Oct 20, 2005 9.808 9.845 9.687 9.687 27,933 -0.11(-1.09%)
Oct 19, 2005 9.753 9.801 9.550 9.794 81,629 +0.02(+0.23%)
Oct 18, 2005 9.812 9.864 9.772 9.772 19,526 -0.13(-1.27%)
Oct 17, 2005 9.606 9.897 9.606 9.897 95,460 +0.29(+2.99%)
Oct 14, 2005 9.602 9.661 9.550 9.609 73,493 +0.04(+0.38%)
Oct 13, 2005 9.679 9.679 9.550 9.572 74,036 -0.14(-1.48%)
Oct 12, 2005 10.03 10.03 9.624 9.716 78,917 -0.35(-3.44%)
Oct 11, 2005 10.10 10.13 10.06 10.06 68,069 -0.04(-0.40%)
Oct 10, 2005 10.05 10.17 10.05 10.10 21,424 +0.03(+0.33%)
Oct 07, 2005 9.923 10.10 9.882 10.07 74,849 +0.07(+0.66%)
Oct 06, 2005 10.32 10.32 10.00 10.00 51,527 -0.38(-3.62%)
Oct 05, 2005 10.40 10.45 10.38 10.38 52,340 -0.09(-0.88%)
Oct 04, 2005 10.59 10.67 10.47 10.47 191,192 -0.04(-0.39%)
Oct 03, 2005 10.51 10.60 10.45 10.51 132,071 +0.03(+0.25%)
Sep 30, 2005 10.27 10.49 10.26 10.49 110,918 +0.20(+1.94%)
Sep 29, 2005 10.27 10.36 10.25 10.29 55,866 +0.02(+0.18%)
Sep 28, 2005 10.27 10.35 10.27 10.27 80,816 +0.06(+0.61%)
Sep 27, 2005 10.18 10.21 10.13 10.21 96,002 +0.02(+0.18%)
Sep 26, 2005 10.20 10.23 10.16 10.19 94,646 +0.03(+0.25%)
Sep 23, 2005 10.16 10.18 10.11 10.16 140,750 -0.03(-0.25%)
Sep 22, 2005 10.23 10.23 10.14 10.19 103,867 -0.08(-0.83%)
Sep 21, 2005 10.22 10.31 10.20 10.27 108,477 +0.11(+1.13%)
Sep 20, 2005 10.23 10.31 10.16 10.16 129,359 -0.03(-0.32%)
Sep 19, 2005 10.10 10.25 10.10 10.19 82,985 +0.03(+0.33%)
Sep 16, 2005 10.07 10.20 10.07 10.16 22,237 +0.10(+0.99%)
Sep 15, 2005 9.993 10.09 9.956 10.06 88,680 +0.10(+1.00%)
Sep 14, 2005 9.938 9.967 9.915 9.960 67,798 +0.03(+0.30%)
Sep 13, 2005 10.03 10.03 9.901 9.930 142,377 -0.10(-0.99%)
Sep 12, 2005 9.993 10.06 9.993 10.03 100,884 +0.00(+0.00%)
Sep 09, 2005 9.993 10.05 9.923 10.03 41,221 +0.09(+0.93%)
Sep 08, 2005 10.07 10.07 9.919 9.938 37,967 -0.10(-0.96%)
Sep 07, 2005 10.00 10.04 10.00 10.03 131,529 +0.00(+0.04%)
Sep 06, 2005 9.860 10.09 9.860 10.03 159,191 +0.21(+2.10%)
Sep 02, 2005 9.587 9.827 9.587 9.823 115,257 +0.17(+1.80%)
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.