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 (%)
Feb 26, 2010 8.411 8.522 8.278 8.492 31,596 +0.09(+1.10%)
Feb 25, 2010 8.356 8.407 8.219 8.400 81,363 -0.03(-0.35%)
Feb 24, 2010 8.374 8.429 8.333 8.429 4,816 +0.08(+0.93%)
Feb 23, 2010 8.444 8.477 8.333 8.352 227,695 -0.11(-1.31%)
Feb 22, 2010 8.632 8.632 8.407 8.463 35,290 -0.06(-0.65%)
Feb 19, 2010 8.404 8.522 8.378 8.518 48,872 +0.06(+0.74%)
Feb 18, 2010 8.363 8.459 8.363 8.455 26,444 +0.07(+0.84%)
Feb 17, 2010 8.333 8.385 8.295 8.385 36,887 +0.03(+0.35%)
Feb 16, 2010 8.153 8.356 8.153 8.356 53,973 +0.25(+3.05%)
Feb 12, 2010 8.075 8.109 8.109 8.109 38,509 +0.02(+0.23%)
Feb 11, 2010 7.935 8.105 7.935 8.090 67,673 +0.10(+1.29%)
Feb 10, 2010 7.965 8.020 7.913 7.987 96,295 +0.00(+0.05%)
Feb 09, 2010 7.858 7.999 7.839 7.983 81,900 +0.17(+2.22%)
Feb 08, 2010 7.873 7.928 7.803 7.810 43,209 -0.06(-0.70%)
Feb 05, 2010 7.810 7.895 7.648 7.865 144,902 -0.02(-0.23%)
Feb 04, 2010 8.201 8.201 7.869 7.884 106,186 -0.34(-4.08%)
Feb 03, 2010 8.145 8.227 8.145 8.219 115,252 +0.08(+1.00%)
Feb 02, 2010 8.057 8.149 8.050 8.138 190,858 +0.08(+0.96%)
Feb 01, 2010 8.031 8.061 8.016 8.061 66,610 +0.05(+0.65%)
Jan 29, 2010 8.204 8.204 7.969 8.009 19,943 -0.12(-1.50%)
Jan 28, 2010 8.142 8.168 7.884 8.131 15,894 +0.03(+0.36%)
Jan 27, 2010 8.160 8.160 8.002 8.101 66,822 -0.08(-0.95%)
Jan 26, 2010 8.079 8.242 8.075 8.179 260,108 -0.01(-0.18%)
Jan 25, 2010 8.267 8.308 8.193 8.193 74,901 -0.03(-0.31%)
Jan 22, 2010 8.245 8.308 8.068 8.219 124,247 -0.11(-1.37%)
Jan 21, 2010 8.614 8.621 8.323 8.333 49,189 -0.23(-2.71%)
Jan 20, 2010 8.566 8.698 8.547 8.566 153,219 -0.13(-1.44%)
Jan 19, 2010 8.625 8.724 8.577 8.691 186,478 +0.14(+1.59%)
Jan 15, 2010 8.599 8.555 8.555 8.555 107,121 -0.08(-0.94%)
Jan 14, 2010 8.555 8.647 8.555 8.636 76,544 -0.02(-0.21%)
Jan 13, 2010 8.647 8.658 8.540 8.654 181,187 +0.10(+1.16%)
Jan 12, 2010 8.555 8.575 8.547 8.555 154,138 -0.09(-1.07%)
Jan 11, 2010 8.573 8.658 8.573 8.647 143,668 +0.00(+0.00%)
Jan 08, 2010 8.558 8.647 8.558 8.647 136,839 +0.06(+0.73%)
Jan 07, 2010 8.536 8.647 8.485 8.584 190,248 +0.08(+0.91%)
Jan 06, 2010 8.426 8.533 8.396 8.507 110,896 +0.15(+1.81%)
Jan 05, 2010 8.297 8.389 8.297 8.356 129,427 +0.10(+1.16%)
Jan 04, 2010 8.168 8.282 8.138 8.260 145,807 +0.18(+2.24%)
Dec 31, 2009 8.204 8.079 8.079 8.079 232,956 -0.07(-0.81%)
Dec 30, 2009 8.186 8.212 8.134 8.145 133,490 -0.09(-1.12%)
Dec 29, 2009 8.212 8.311 8.112 8.238 180,151 -0.02(-0.27%)
Dec 28, 2009 8.278 8.426 8.190 8.260 212,136 -0.29(-3.41%)
Dec 24, 2009 8.470 8.555 8.470 8.551 121,321 +0.05(+0.56%)
Dec 23, 2009 8.481 8.514 8.463 8.503 248,547 +0.05(+0.57%)
Dec 22, 2009 8.400 8.455 8.394 8.455 240,975 +0.07(+0.88%)
Dec 21, 2009 8.396 8.485 8.345 8.381 199,943 -0.01(-0.13%)
Dec 18, 2009 8.400 8.404 8.263 8.392 39,805 +0.01(+0.09%)
Dec 17, 2009 8.411 8.440 8.230 8.385 91,644 -0.14(-1.60%)
Dec 16, 2009 8.562 8.566 8.507 8.522 53,362 +0.04(+0.48%)
Dec 15, 2009 8.455 8.558 8.451 8.481 62,190 +0.03(+0.30%)
Dec 14, 2009 8.463 8.470 8.428 8.456 67,598 +0.08(+0.98%)
Dec 11, 2009 8.400 8.404 8.333 8.374 32,082 +0.05(+0.62%)
Dec 10, 2009 8.308 8.378 8.304 8.322 86,576 +0.04(+0.44%)
Dec 09, 2009 8.333 8.333 8.168 8.286 69,043 -0.06(-0.71%)
Dec 08, 2009 8.525 8.525 8.322 8.345 97,320 -0.21(-2.46%)
Dec 07, 2009 8.547 8.610 8.518 8.555 30,886 +0.03(+0.39%)
Dec 04, 2009 8.728 8.769 8.440 8.522 136,614 +0.06(+0.74%)
Dec 03, 2009 8.444 8.544 8.444 8.459 39,974 +0.01(+0.17%)
Dec 02, 2009 8.345 8.636 8.345 8.444 106,110 +0.10(+1.19%)
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.