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 (%)
Mar 31, 2005 7.943 7.994 7.943 7.965 14,373 +0.05(+0.61%)
Mar 30, 2005 7.891 7.921 7.873 7.917 51,255 -0.01(-0.14%)
Mar 29, 2005 7.946 7.957 7.909 7.928 41,763 -0.07(-0.92%)
Mar 28, 2005 7.965 8.142 7.957 8.002 78,375 +0.00(+0.00%)
Mar 24, 2005 8.035 8.057 7.957 8.002 89,494 -0.03(-0.37%)
Mar 23, 2005 8.153 8.153 8.020 8.031 180,886 -0.12(-1.45%)
Mar 22, 2005 8.057 8.186 8.057 8.149 279,330 +0.10(+1.28%)
Mar 21, 2005 8.142 8.145 7.941 8.046 186,039 -0.10(-1.22%)
Mar 18, 2005 8.241 8.241 8.112 8.145 85,697 -0.13(-1.56%)
Mar 17, 2005 8.156 8.274 8.149 8.274 155,123 +0.08(+0.99%)
Mar 16, 2005 8.223 8.260 8.127 8.193 97,630 -0.09(-1.07%)
Mar 15, 2005 8.444 8.466 8.278 8.282 66,442 -0.11(-1.27%)
Mar 14, 2005 8.606 8.606 8.389 8.389 183,870 -0.22(-2.53%)
Mar 11, 2005 8.621 8.665 8.592 8.606 58,035 +0.01(+0.17%)
Mar 10, 2005 8.739 8.739 8.592 8.592 136,410 -0.15(-1.77%)
Mar 09, 2005 8.780 8.813 8.739 8.746 64,273 -0.06(-0.71%)
Mar 08, 2005 8.839 8.850 8.796 8.809 146,716 -0.03(-0.33%)
Mar 07, 2005 8.769 8.850 8.769 8.839 288,280 +0.09(+1.05%)
Mar 04, 2005 8.702 8.758 8.702 8.746 139,665 +0.07(+0.76%)
Mar 03, 2005 8.695 8.732 8.665 8.680 106,850 -0.01(-0.17%)
Mar 02, 2005 8.713 8.732 8.665 8.695 133,970 +0.00(+0.00%)
Mar 01, 2005 8.676 8.732 8.673 8.695 211,531 +0.01(+0.13%)
Feb 28, 2005 8.739 8.761 8.662 8.684 104,138 -0.04(-0.51%)
Feb 25, 2005 8.592 8.735 8.573 8.728 388,893 +0.11(+1.33%)
Feb 24, 2005 8.558 8.647 8.551 8.614 463,471 +0.10(+1.13%)
Feb 23, 2005 8.562 8.592 8.518 8.518 589,848 -0.02(-0.26%)
Feb 22, 2005 8.599 8.628 8.540 8.540 543,203 -0.06(-0.69%)
Feb 18, 2005 8.592 8.684 8.584 8.599 245,431 +0.01(+0.09%)
Feb 17, 2005 8.665 8.665 8.584 8.592 59,662 -0.07(-0.85%)
Feb 16, 2005 8.687 8.687 8.592 8.665 40,679 -0.03(-0.38%)
Feb 15, 2005 8.684 8.699 8.647 8.699 71,324 -0.01(-0.17%)
Feb 14, 2005 8.780 8.787 8.628 8.713 84,341 -0.07(-0.76%)
Feb 11, 2005 8.739 8.791 8.724 8.780 43,662 +0.02(+0.21%)
Feb 10, 2005 8.735 8.769 8.706 8.761 75,120 +0.04(+0.47%)
Feb 09, 2005 8.610 8.743 8.599 8.721 102,511 +0.11(+1.24%)
Feb 08, 2005 8.643 8.665 8.610 8.614 66,171 -0.03(-0.38%)
Feb 07, 2005 8.684 8.684 8.617 8.647 112,274 -0.06(-0.68%)
Feb 04, 2005 8.499 8.791 8.477 8.706 217,769 +0.17(+1.99%)
Feb 03, 2005 8.485 8.536 8.463 8.536 148,885 +0.06(+0.65%)
Feb 02, 2005 8.363 8.492 8.363 8.481 117,969 +0.12(+1.41%)
Feb 01, 2005 8.145 8.381 8.145 8.363 187,937 +0.22(+2.72%)
Jan 31, 2005 8.061 8.204 8.061 8.142 288,551 +0.12(+1.52%)
Jan 28, 2005 8.042 8.042 7.939 8.020 705,106 -0.01(-0.18%)
Jan 27, 2005 8.039 8.086 8.016 8.035 170,581 +0.01(+0.18%)
Jan 26, 2005 7.961 8.027 7.961 8.020 111,732 +0.06(+0.69%)
Jan 25, 2005 7.836 7.965 7.836 7.965 83,799 +0.09(+1.17%)
Jan 24, 2005 7.939 7.957 7.873 7.873 98,986 -0.06(-0.79%)
Jan 21, 2005 7.954 7.976 7.928 7.935 82,714 +0.01(+0.09%)
Jan 20, 2005 8.075 8.101 7.928 7.928 330,315 -0.18(-2.23%)
Jan 19, 2005 8.075 8.186 8.042 8.109 141,834 +0.02(+0.27%)
Jan 18, 2005 7.909 8.138 7.909 8.086 1,035,692 +0.12(+1.53%)
Jan 14, 2005 7.825 7.968 7.803 7.965 175,463 +0.15(+1.93%)
Jan 13, 2005 7.780 7.832 7.758 7.814 237,024 +0.01(+0.09%)
Jan 12, 2005 7.732 7.806 7.707 7.806 187,666 +0.07(+0.95%)
Jan 11, 2005 7.707 7.744 7.659 7.732 274,177 +0.03(+0.33%)
Jan 10, 2005 7.648 7.740 7.648 7.707 136,410 +0.03(+0.34%)
Jan 07, 2005 7.688 7.725 7.622 7.681 166,784 +0.03(+0.39%)
Jan 06, 2005 7.688 7.688 7.544 7.651 114,986 -0.01(-0.14%)
Jan 05, 2005 7.736 7.762 7.633 7.662 88,409 -0.06(-0.72%)
Jan 04, 2005 7.987 7.994 7.707 7.718 228,617 -0.27(-3.37%)
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.