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 (%)
Jul 31, 2003 5.236 5.339 5.236 5.339 309,162 +0.10(+1.90%)
Jul 30, 2003 5.236 5.240 5.210 5.240 49,899 +0.01(+0.21%)
Jul 29, 2003 5.225 5.236 5.218 5.229 100,884 -0.01(-0.14%)
Jul 28, 2003 5.192 5.247 5.192 5.236 47,459 +0.04(+0.85%)
Jul 25, 2003 5.162 5.192 5.162 5.192 92,477 +0.00(+0.07%)
Jul 24, 2003 5.133 5.188 5.107 5.188 68,883 +0.08(+1.66%)
Jul 23, 2003 5.052 5.103 5.019 5.103 49,899 +0.01(+0.29%)
Jul 22, 2003 5.114 5.114 5.041 5.089 119,868 -0.03(-0.50%)
Jul 21, 2003 5.096 5.129 5.089 5.114 58,035 -0.02(-0.36%)
Jul 18, 2003 5.192 5.192 5.118 5.133 51,798 -0.06(-1.14%)
Jul 17, 2003 5.166 5.196 5.144 5.192 54,510 -0.01(-0.21%)
Jul 16, 2003 5.170 5.218 5.133 5.203 105,765 -0.00(-0.07%)
Jul 15, 2003 5.129 5.225 5.129 5.207 99,799 -0.03(-0.63%)
Jul 14, 2003 5.251 5.251 5.210 5.240 44,204 -0.01(-0.21%)
Jul 11, 2003 5.125 5.251 5.125 5.251 85,968 +0.11(+2.08%)
Jul 10, 2003 5.181 5.181 5.129 5.144 57,222 -0.03(-0.57%)
Jul 09, 2003 5.140 5.173 5.118 5.173 32,272 -0.00(-0.07%)
Jul 08, 2003 5.114 5.184 5.096 5.177 51,527 +0.03(+0.50%)
Jul 07, 2003 5.089 5.151 5.089 5.151 74,307 +0.08(+1.60%)
Jul 03, 2003 5.125 5.151 5.070 5.070 13,017 -0.08(-1.50%)
Jul 02, 2003 5.089 5.159 5.089 5.148 28,204 +0.03(+0.65%)
Jul 01, 2003 5.166 5.166 5.070 5.114 62,645 -0.04(-0.79%)
Jun 30, 2003 5.078 5.155 5.078 5.155 38,780 +0.04(+0.79%)
Jun 27, 2003 5.122 5.122 5.114 5.114 11,932 -0.01(-0.22%)
Jun 26, 2003 5.122 5.125 5.107 5.125 13,288 +0.00(+0.00%)
Jun 25, 2003 5.048 5.125 5.048 5.125 13,559 +0.04(+0.80%)
Jun 24, 2003 5.063 5.089 5.015 5.085 36,340 +0.04(+0.80%)
Jun 23, 2003 5.044 5.100 5.041 5.044 61,832 -0.01(-0.15%)
Jun 20, 2003 5.033 5.081 5.033 5.052 34,984 -0.02(-0.36%)
Jun 19, 2003 5.019 5.070 4.963 5.070 54,238 +0.03(+0.59%)
Jun 18, 2003 4.941 5.044 4.941 5.041 48,001 +0.04(+0.81%)
Jun 17, 2003 4.967 5.004 4.948 5.000 58,035 +0.04(+0.82%)
Jun 16, 2003 4.937 4.978 4.901 4.960 57,764 +0.06(+1.20%)
Jun 13, 2003 4.930 4.937 4.867 4.901 29,831 -0.04(-0.89%)
Jun 12, 2003 4.923 4.967 4.923 4.945 14,915 +0.02(+0.45%)
Jun 11, 2003 4.886 4.934 4.871 4.923 20,881 +0.06(+1.14%)
Jun 10, 2003 4.845 4.923 4.845 4.867 22,780 +0.03(+0.69%)
Jun 09, 2003 4.864 4.864 4.834 4.834 27,390 -0.07(-1.35%)
Jun 06, 2003 4.985 4.993 4.901 4.901 35,797 -0.05(-0.97%)
Jun 05, 2003 4.974 4.974 4.915 4.948 39,594 -0.00(-0.07%)
Jun 04, 2003 4.996 4.996 4.926 4.952 45,289 +0.00(+0.07%)
Jun 03, 2003 5.022 5.022 4.941 4.948 21,966 -0.05(-0.96%)
Jun 02, 2003 4.978 5.022 4.956 4.996 36,068 +0.06(+1.12%)
May 30, 2003 4.849 4.945 4.849 4.941 66,985 +0.07(+1.44%)
May 29, 2003 4.867 4.871 4.845 4.871 63,730 -0.01(-0.23%)
May 28, 2003 4.794 4.919 4.794 4.882 37,696 +0.05(+1.07%)
May 27, 2003 4.812 4.845 4.808 4.830 21,424 +0.03(+0.54%)
May 23, 2003 4.757 4.823 4.757 4.805 49,086 +0.03(+0.54%)
May 22, 2003 4.720 4.783 4.720 4.779 20,339 +0.06(+1.33%)
May 21, 2003 4.683 4.753 4.683 4.716 27,390 +0.01(+0.24%)
May 20, 2003 4.687 4.720 4.687 4.705 23,322 +0.00(+0.00%)
May 19, 2003 4.757 4.801 4.701 4.705 25,221 -0.13(-2.60%)
May 16, 2003 4.867 4.867 4.757 4.830 44,475 -0.02(-0.38%)
May 15, 2003 4.867 4.882 4.849 4.849 57,222 +0.01(+0.23%)
May 14, 2003 4.864 4.867 4.794 4.838 203,396 -0.03(-0.53%)
May 13, 2003 4.830 4.864 4.794 4.864 41,221 +0.02(+0.38%)
May 12, 2003 4.805 4.845 4.786 4.845 44,475 +0.00(+0.08%)
May 09, 2003 4.830 4.853 4.812 4.842 21,966 +0.01(+0.23%)
May 08, 2003 4.867 4.867 4.816 4.830 69,697 -0.06(-1.13%)
May 07, 2003 4.834 4.886 4.834 4.886 48,272 +0.05(+1.07%)
May 06, 2003 4.779 4.842 4.779 4.834 61,832 +0.05(+1.08%)
May 05, 2003 4.738 4.867 4.738 4.783 102,511 +0.07(+1.41%)
May 02, 2003 4.683 4.738 4.657 4.716 69,968 +0.07(+1.51%)
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.