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 (%)
Jun 30, 2010 8.560 8.719 8.524 8.595 56,830 +0.00(+0.00%)
Jun 29, 2010 8.912 8.912 8.583 8.595 112,055 -0.41(-4.54%)
Jun 25, 2010 9.003 9.048 8.855 9.003 39,820 +0.14(+1.59%)
Jun 24, 2010 8.935 8.957 8.806 8.863 51,160 -0.13(-1.43%)
Jun 23, 2010 8.995 8.995 8.795 8.991 57,010 +0.01(+0.08%)
Jun 22, 2010 9.109 9.169 8.942 8.984 106,591 -0.09(-0.96%)
Jun 21, 2010 9.192 9.305 9.048 9.071 163,822 +0.02(+0.25%)
Jun 18, 2010 9.048 9.071 9.033 9.048 37,597 +0.03(+0.38%)
Jun 17, 2010 8.992 9.014 8.976 9.014 64,427 +0.00(+0.04%)
Jun 16, 2010 8.938 9.044 8.927 9.010 15,687 +0.02(+0.17%)
Jun 15, 2010 8.874 9.029 8.799 8.995 43,186 +0.18(+2.01%)
Jun 14, 2010 8.768 8.920 8.768 8.817 110,531 +0.09(+1.04%)
Jun 11, 2010 8.651 8.761 8.651 8.727 213,405 +0.04(+0.44%)
Jun 10, 2010 8.621 8.715 8.621 8.689 146,875 +0.23(+2.73%)
Jun 09, 2010 8.534 8.678 8.429 8.458 189,407 -0.04(-0.49%)
Jun 08, 2010 8.311 8.508 8.311 8.500 21,550 +0.23(+2.79%)
Jun 07, 2010 8.307 8.432 8.262 8.269 26,569 -0.12(-1.44%)
Jun 04, 2010 8.390 8.526 8.360 8.390 7,673 -0.21(-2.46%)
Jun 03, 2010 8.693 8.766 8.560 8.602 26,726 -0.08(-0.96%)
Jun 02, 2010 8.523 8.685 8.504 8.685 85,144 +0.25(+3.00%)
Jun 01, 2010 8.470 8.674 8.424 8.432 96,810 -0.10(-1.15%)
May 28, 2010 8.530 8.715 8.515 8.530 91,417 -0.19(-2.21%)
May 27, 2010 8.610 8.723 8.489 8.723 66,348 +0.39(+4.67%)
May 26, 2010 8.269 8.474 8.269 8.334 92,002 +0.18(+2.18%)
May 25, 2010 7.978 8.167 7.975 8.156 80,275 -0.13(-1.55%)
May 24, 2010 8.164 8.384 8.164 8.285 80,929 +0.06(+0.69%)
May 21, 2010 7.944 8.315 7.944 8.228 26,355 +0.16(+1.97%)
May 20, 2010 8.073 8.239 8.028 8.069 111,933 -0.40(-4.73%)
May 19, 2010 8.466 8.557 8.337 8.470 63,382 -0.15(-1.71%)
May 18, 2010 8.825 8.919 8.534 8.617 62,561 -0.13(-1.47%)
May 17, 2010 8.776 8.863 8.572 8.746 41,630 -0.15(-1.70%)
May 14, 2010 8.897 9.127 8.791 8.897 49,319 -0.29(-3.21%)
May 13, 2010 9.184 9.226 9.120 9.192 65,099 +0.01(+0.08%)
May 12, 2010 8.961 9.203 8.961 9.184 80,125 +0.20(+2.19%)
May 11, 2010 9.059 9.105 8.957 8.988 113,119 -0.07(-0.79%)
May 10, 2010 9.033 9.078 9.022 9.059 77,839 +0.56(+6.58%)
May 07, 2010 8.523 8.629 8.230 8.500 96,802 +0.10(+1.22%)
May 06, 2010 8.840 8.889 8.035 8.398 125,753 -0.45(-5.04%)
May 05, 2010 8.810 8.920 8.804 8.844 198,390 -0.23(-2.50%)
May 04, 2010 9.263 9.263 9.067 9.071 77,108 -0.37(-3.92%)
May 03, 2010 9.430 9.483 9.388 9.441 119,958 +0.03(+0.32%)
Apr 30, 2010 9.449 9.554 9.392 9.411 109,589 -0.10(-1.03%)
Apr 29, 2010 9.566 9.675 9.418 9.509 259,013 +0.04(+0.40%)
Apr 28, 2010 9.490 9.517 9.260 9.471 97,651 +0.02(+0.20%)
Apr 27, 2010 9.902 9.902 9.437 9.452 109,983 -0.49(-4.90%)
Apr 26, 2010 9.932 9.978 9.895 9.940 99,313 +0.06(+0.57%)
Apr 23, 2010 9.751 9.898 9.751 9.883 103,377 +0.09(+0.97%)
Apr 22, 2010 9.770 9.789 9.505 9.789 287,882 +0.14(+1.41%)
Apr 21, 2010 9.732 9.789 9.596 9.653 24,765 -0.02(-0.23%)
Apr 20, 2010 9.596 9.702 9.596 9.675 31,851 +0.14(+1.47%)
Apr 19, 2010 9.562 9.600 9.437 9.536 118,590 -0.07(-0.75%)
Apr 16, 2010 9.740 9.804 9.551 9.607 161,295 -0.18(-1.85%)
Apr 15, 2010 9.789 9.823 9.770 9.789 111,798 -0.05(-0.50%)
Apr 14, 2010 9.796 9.853 9.796 9.838 32,168 +0.08(+0.77%)
Apr 13, 2010 9.743 9.770 9.705 9.762 26,604 -0.00(-0.04%)
Apr 12, 2010 9.691 9.804 9.691 9.766 60,577 +0.05(+0.47%)
Apr 09, 2010 9.596 9.725 9.596 9.721 38,637 +0.10(+1.06%)
Apr 08, 2010 9.619 9.679 9.536 9.619 68,660 -0.03(-0.27%)
Apr 07, 2010 9.728 9.728 9.628 9.645 34,700 -0.09(-0.89%)
Apr 06, 2010 9.645 9.732 9.641 9.732 38,222 +0.01(+0.08%)
Apr 05, 2010 9.687 9.725 9.524 9.725 115,929 +0.19(+1.98%)
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.