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 (%)
Apr 30, 2004 6.859 6.895 6.796 6.877 65,357 -0.02(-0.27%)
Apr 29, 2004 7.047 7.065 6.859 6.895 135,055 -0.22(-3.16%)
Apr 28, 2004 7.319 7.319 7.117 7.120 47,730 -0.22(-3.01%)
Apr 27, 2004 7.356 7.356 7.334 7.342 36,340 -0.01(-0.20%)
Apr 26, 2004 7.412 7.449 7.356 7.356 37,967 -0.06(-0.75%)
Apr 23, 2004 7.316 7.412 7.316 7.412 31,187 +0.11(+1.52%)
Apr 22, 2004 7.272 7.319 7.264 7.301 26,034 +0.03(+0.41%)
Apr 21, 2004 7.349 7.349 7.272 7.272 36,068 -0.08(-1.10%)
Apr 20, 2004 7.375 7.412 7.353 7.353 35,797 +0.00(+0.05%)
Apr 19, 2004 7.386 7.386 7.349 7.349 37,153 -0.04(-0.55%)
Apr 16, 2004 7.338 7.412 7.323 7.390 21,966 +0.05(+0.70%)
Apr 15, 2004 7.375 7.404 7.323 7.338 25,492 -0.05(-0.65%)
Apr 14, 2004 7.522 7.541 7.364 7.386 106,850 -0.18(-2.34%)
Apr 13, 2004 7.614 7.659 7.559 7.563 36,882 -0.07(-0.87%)
Apr 12, 2004 7.614 7.685 7.607 7.629 62,103 -0.02(-0.29%)
Apr 08, 2004 7.633 7.651 7.618 7.651 31,458 +0.06(+0.73%)
Apr 07, 2004 7.600 7.614 7.526 7.596 33,628 -0.04(-0.53%)
Apr 06, 2004 7.670 7.681 7.614 7.637 31,187 -0.06(-0.72%)
Apr 05, 2004 7.725 7.725 7.692 7.692 7,322 -0.01(-0.10%)
Apr 02, 2004 7.633 7.725 7.633 7.699 31,729 +0.07(+0.87%)
Apr 01, 2004 7.430 7.633 7.430 7.633 94,104 +0.17(+2.22%)
Mar 31, 2004 7.463 7.467 7.426 7.467 28,746 +0.01(+0.10%)
Mar 30, 2004 7.474 7.474 7.378 7.460 46,645 -0.01(-0.20%)
Mar 29, 2004 7.415 7.482 7.404 7.474 30,373 +0.06(+0.80%)
Mar 26, 2004 7.356 7.467 7.345 7.415 16,814 +0.00(+0.05%)
Mar 25, 2004 7.283 7.412 7.283 7.412 37,967 +0.14(+1.88%)
Mar 24, 2004 7.194 7.279 7.194 7.275 95,189 +0.07(+0.92%)
Mar 23, 2004 7.083 7.209 7.076 7.209 130,987 +0.13(+1.82%)
Mar 22, 2004 7.246 7.246 7.061 7.080 110,647 -0.17(-2.29%)
Mar 19, 2004 7.283 7.283 7.209 7.246 70,510 +0.09(+1.24%)
Mar 18, 2004 7.128 7.157 7.102 7.157 81,900 +0.03(+0.41%)
Mar 17, 2004 7.036 7.128 7.036 7.128 151,869 +0.11(+1.52%)
Mar 16, 2004 6.988 7.043 6.988 7.021 43,933 +0.02(+0.26%)
Mar 15, 2004 7.080 7.080 6.980 7.002 44,747 -0.06(-0.84%)
Mar 12, 2004 6.962 7.065 6.962 7.061 130,444 -0.02(-0.26%)
Mar 11, 2004 7.120 7.154 7.080 7.080 62,374 -0.10(-1.34%)
Mar 10, 2004 7.283 7.316 7.176 7.176 68,612 -0.14(-1.92%)
Mar 09, 2004 7.423 7.426 7.279 7.316 53,696 -0.14(-1.93%)
Mar 08, 2004 7.371 7.467 7.349 7.460 44,747 +0.00(+0.05%)
Mar 05, 2004 7.338 7.463 7.327 7.456 49,899 +0.06(+0.85%)
Mar 04, 2004 7.393 7.408 7.338 7.393 32,272 +0.04(+0.50%)
Mar 03, 2004 7.378 7.382 7.342 7.356 49,899 -0.06(-0.80%)
Mar 02, 2004 7.356 7.430 7.356 7.415 88,409 +0.06(+0.75%)
Mar 01, 2004 7.190 7.364 7.190 7.360 273,364 +0.15(+2.15%)
Feb 27, 2004 7.150 7.246 7.150 7.205 24,678 +0.00(+0.05%)
Feb 26, 2004 7.198 7.246 7.165 7.201 31,187 +0.02(+0.26%)
Feb 25, 2004 7.135 7.183 7.135 7.183 25,763 +0.05(+0.67%)
Feb 24, 2004 7.098 7.135 6.988 7.135 56,950 +0.02(+0.26%)
Feb 23, 2004 7.120 7.161 7.076 7.117 66,985 -0.01(-0.10%)
Feb 20, 2004 7.412 7.412 7.117 7.124 110,105 -0.23(-3.16%)
Feb 19, 2004 7.319 7.375 7.319 7.356 72,951 +0.00(+0.05%)
Feb 18, 2004 7.338 7.386 7.319 7.353 51,255 -0.01(-0.20%)
Feb 17, 2004 7.238 7.378 7.238 7.367 889,518 +0.09(+1.22%)
Feb 13, 2004 7.209 7.345 7.209 7.279 55,323 +0.08(+1.08%)
Feb 12, 2004 7.076 7.260 7.076 7.201 125,834 +0.13(+1.82%)
Feb 11, 2004 6.999 7.072 6.999 7.072 21,695 +0.05(+0.74%)
Feb 10, 2004 7.117 7.120 7.006 7.021 85,155 -0.09(-1.24%)
Feb 09, 2004 7.043 7.117 7.024 7.109 56,679 +0.04(+0.63%)
Feb 06, 2004 6.899 7.080 6.899 7.065 72,137 +0.17(+2.46%)
Feb 05, 2004 6.914 6.914 6.859 6.895 38,238 -0.02(-0.27%)
Feb 04, 2004 6.888 6.973 6.884 6.914 83,256 -0.01(-0.21%)
Feb 03, 2004 6.925 6.977 6.925 6.929 48,543 +0.00(+0.00%)
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.