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 (%)
Aug 31, 2004 7.028 7.095 7.028 7.083 36,882 +0.06(+0.79%)
Aug 30, 2004 6.995 7.036 6.995 7.028 23,051 -0.02(-0.26%)
Aug 27, 2004 7.024 7.061 7.024 7.047 28,204 +0.02(+0.32%)
Aug 26, 2004 7.061 7.061 7.002 7.024 44,475 -0.04(-0.52%)
Aug 25, 2004 6.969 7.061 6.969 7.061 55,866 +0.06(+0.84%)
Aug 24, 2004 6.951 7.024 6.951 7.002 339,807 +0.01(+0.21%)
Aug 23, 2004 7.024 7.043 6.914 6.988 39,594 -0.03(-0.42%)
Aug 20, 2004 7.013 7.043 6.958 7.017 44,204 +0.02(+0.32%)
Aug 19, 2004 6.969 7.021 6.932 6.995 476,760 +0.03(+0.37%)
Aug 18, 2004 6.962 6.969 6.914 6.969 39,052 +0.00(+0.05%)
Aug 17, 2004 6.988 7.006 6.943 6.965 78,375 +0.03(+0.48%)
Aug 16, 2004 6.859 6.932 6.859 6.932 653,308 +0.04(+0.53%)
Aug 13, 2004 6.822 6.895 6.822 6.895 31,458 +0.07(+0.97%)
Aug 12, 2004 6.836 6.851 6.803 6.829 48,543 -0.03(-0.43%)
Aug 11, 2004 6.977 6.977 6.829 6.859 79,188 -0.12(-1.69%)
Aug 10, 2004 6.895 6.977 6.895 6.977 59,934 +0.08(+1.18%)
Aug 09, 2004 6.969 6.969 6.895 6.895 63,459 -0.07(-1.06%)
Aug 06, 2004 7.080 7.080 6.929 6.969 38,238 -0.10(-1.36%)
Aug 05, 2004 7.043 7.069 7.006 7.065 25,763 -0.01(-0.16%)
Aug 04, 2004 7.098 7.098 7.032 7.076 11,390 -0.05(-0.67%)
Aug 03, 2004 7.142 7.220 7.124 7.124 1,024,031 +0.00(+0.00%)
Aug 02, 2004 7.154 7.187 7.124 7.124 202,853 -0.05(-0.67%)
Jul 30, 2004 7.135 7.172 7.113 7.172 54,781 +0.03(+0.36%)
Jul 29, 2004 7.091 7.150 7.083 7.146 49,357 +0.09(+1.31%)
Jul 28, 2004 7.076 7.076 7.043 7.054 25,763 -0.01(-0.16%)
Jul 27, 2004 6.965 7.080 6.965 7.065 122,851 +0.08(+1.11%)
Jul 26, 2004 6.988 6.995 6.973 6.988 26,848 -0.04(-0.52%)
Jul 23, 2004 7.047 7.054 7.024 7.024 28,746 -0.02(-0.31%)
Jul 22, 2004 7.043 7.065 7.021 7.047 44,204 -0.00(-0.05%)
Jul 21, 2004 7.098 7.098 7.043 7.050 38,238 -0.04(-0.62%)
Jul 20, 2004 7.013 7.098 7.010 7.095 30,102 +0.07(+0.94%)
Jul 19, 2004 7.061 7.069 7.006 7.028 39,052 -0.07(-0.99%)
Jul 16, 2004 6.951 7.098 6.936 7.098 101,698 +0.13(+1.80%)
Jul 15, 2004 7.024 7.028 6.969 6.973 14,373 -0.06(-0.84%)
Jul 14, 2004 7.069 7.069 7.028 7.032 10,305 -0.04(-0.52%)
Jul 13, 2004 7.061 7.087 7.061 7.069 11,932 -0.01(-0.21%)
Jul 12, 2004 7.091 7.091 7.036 7.083 20,610 -0.01(-0.16%)
Jul 09, 2004 6.969 7.098 6.969 7.095 33,356 +0.09(+1.26%)
Jul 08, 2004 7.076 7.076 7.006 7.006 50,171 -0.11(-1.55%)
Jul 07, 2004 7.076 7.117 7.061 7.117 16,542 +0.03(+0.36%)
Jul 06, 2004 7.117 7.142 7.069 7.091 27,390 -0.04(-0.52%)
Jul 02, 2004 7.120 7.128 7.102 7.128 18,712 +0.03(+0.47%)
Jul 01, 2004 7.128 7.131 7.083 7.095 39,594 -0.00(-0.05%)
Jun 30, 2004 7.061 7.109 7.043 7.098 40,679 +0.07(+1.05%)
Jun 29, 2004 7.047 7.054 7.017 7.024 27,661 -0.02(-0.26%)
Jun 28, 2004 7.142 7.183 7.043 7.043 58,849 -0.10(-1.39%)
Jun 25, 2004 7.165 7.209 7.142 7.142 29,560 +0.01(+0.10%)
Jun 24, 2004 7.139 7.172 7.120 7.135 26,034 +0.01(+0.10%)
Jun 23, 2004 7.135 7.135 7.076 7.128 30,102 -0.03(-0.46%)
Jun 22, 2004 7.190 7.190 7.128 7.161 32,543 -0.04(-0.51%)
Jun 21, 2004 7.172 7.213 7.172 7.198 21,424 -0.01(-0.15%)
Jun 18, 2004 7.135 7.220 7.135 7.209 41,492 +0.10(+1.45%)
Jun 17, 2004 7.106 7.117 7.091 7.106 46,374 +0.00(+0.00%)
Jun 16, 2004 7.124 7.124 7.102 7.106 9,220 -0.04(-0.57%)
Jun 15, 2004 7.043 7.150 7.043 7.146 46,916 +0.12(+1.73%)
Jun 14, 2004 7.128 7.128 7.024 7.024 67,798 -0.14(-1.96%)
Jun 10, 2004 7.165 7.209 7.157 7.165 34,712 +0.00(+0.05%)
Jun 09, 2004 7.246 7.246 7.161 7.161 25,492 -0.10(-1.42%)
Jun 08, 2004 7.249 7.279 7.246 7.264 18,441 +0.05(+0.66%)
Jun 07, 2004 7.072 7.227 7.072 7.216 64,273 +0.15(+2.09%)
Jun 04, 2004 6.951 7.069 6.951 7.069 12,746 +0.10(+1.37%)
Jun 03, 2004 6.969 6.973 6.947 6.973 11,390 -0.03(-0.47%)
Jun 02, 2004 7.024 7.036 6.969 7.006 35,526 -0.06(-0.84%)
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.