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 )

17.14 +0.59 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2005 9.218 9.403 9.218 9.403 346,858 +0.17(+1.88%)
Aug 30, 2005 9.399 9.408 9.230 9.230 186,853 -0.18(-1.88%)
Aug 29, 2005 9.495 9.517 9.403 9.407 219,938 -0.18(-1.85%)
Aug 26, 2005 9.587 9.624 9.532 9.584 219,125 -0.10(-1.03%)
Aug 25, 2005 9.587 9.690 9.532 9.683 232,413 +0.06(+0.61%)
Aug 24, 2005 9.665 9.665 9.624 9.624 122,851 -0.08(-0.80%)
Aug 23, 2005 9.753 9.845 9.698 9.702 160,818 -0.13(-1.28%)
Aug 22, 2005 9.864 9.879 9.808 9.827 546,728 +0.02(+0.19%)
Aug 19, 2005 9.834 9.875 9.783 9.808 123,664 -0.03(-0.26%)
Aug 18, 2005 9.772 9.842 9.761 9.834 87,053 +0.00(+0.04%)
Aug 17, 2005 9.956 9.956 9.790 9.831 70,510 +0.02(+0.23%)
Aug 16, 2005 9.919 9.967 9.808 9.808 96,816 -0.15(-1.48%)
Aug 15, 2005 9.794 9.956 9.794 9.956 67,798 +0.11(+1.12%)
Aug 12, 2005 9.956 9.956 9.772 9.845 34,984 -0.11(-1.11%)
Aug 11, 2005 9.908 9.956 9.867 9.956 26,848 +0.07(+0.75%)
Aug 10, 2005 9.864 10.05 9.864 9.882 31,729 +0.05(+0.53%)
Aug 09, 2005 9.705 9.879 9.705 9.831 15,458 +0.08(+0.79%)
Aug 08, 2005 9.720 9.786 9.661 9.753 39,052 +0.06(+0.57%)
Aug 05, 2005 9.860 9.860 9.698 9.698 82,443 -0.17(-1.76%)
Aug 04, 2005 9.956 9.956 9.834 9.871 44,475 -0.07(-0.67%)
Aug 03, 2005 9.926 9.967 9.893 9.938 67,256 -0.04(-0.41%)
Aug 02, 2005 10.01 10.05 9.956 9.978 137,495 +0.00(+0.04%)
Aug 01, 2005 9.790 10.02 9.790 9.974 163,530 +0.17(+1.69%)
Jul 29, 2005 9.694 9.827 9.694 9.808 57,222 +0.11(+1.10%)
Jul 28, 2005 9.587 9.731 9.587 9.702 64,001 +0.13(+1.31%)
Jul 27, 2005 9.513 9.576 9.513 9.576 53,967 +0.03(+0.27%)
Jul 26, 2005 9.513 9.584 9.513 9.550 48,815 +0.02(+0.19%)
Jul 25, 2005 9.587 9.635 9.532 9.532 139,665 -0.06(-0.65%)
Jul 22, 2005 9.502 9.598 9.502 9.595 42,848 +0.02(+0.19%)
Jul 21, 2005 9.558 9.576 9.550 9.576 19,797 +0.01(+0.08%)
Jul 20, 2005 9.440 9.587 9.440 9.569 23,322 +0.09(+0.97%)
Jul 19, 2005 9.329 9.488 9.329 9.477 61,290 +0.13(+1.38%)
Jul 18, 2005 9.322 9.392 9.322 9.348 61,290 +0.02(+0.20%)
Jul 15, 2005 9.329 9.366 9.314 9.329 26,305 +0.01(+0.12%)
Jul 14, 2005 9.325 9.399 9.318 9.318 42,306 +0.01(+0.12%)
Jul 13, 2005 9.248 9.314 9.244 9.307 23,322 +0.05(+0.56%)
Jul 12, 2005 9.289 9.289 9.233 9.255 50,713 +0.06(+0.64%)
Jul 11, 2005 9.200 9.255 9.182 9.196 172,208 +0.02(+0.20%)
Jul 08, 2005 9.071 9.182 9.071 9.178 48,815 +0.08(+0.85%)
Jul 07, 2005 9.019 9.100 8.986 9.100 29,831 +0.02(+0.24%)
Jul 06, 2005 8.994 9.115 8.949 9.078 50,442 +0.13(+1.48%)
Jul 05, 2005 8.850 8.960 8.850 8.946 45,560 +0.06(+0.66%)
Jul 01, 2005 8.820 8.898 8.817 8.887 20,881 +0.03(+0.37%)
Jun 30, 2005 8.813 8.876 8.798 8.853 32,000 +0.00(+0.00%)
Jun 29, 2005 8.780 8.868 8.780 8.853 13,559 +0.04(+0.46%)
Jun 28, 2005 8.687 8.850 8.687 8.813 25,492 +0.05(+0.59%)
Jun 27, 2005 8.728 8.824 8.728 8.761 44,747 +0.04(+0.47%)
Jun 24, 2005 8.761 8.780 8.710 8.721 33,356 -0.01(-0.17%)
Jun 23, 2005 8.850 8.909 8.735 8.735 53,425 -0.11(-1.29%)
Jun 22, 2005 8.927 8.927 8.831 8.850 49,357 -0.00(-0.04%)
Jun 21, 2005 8.920 8.927 8.853 8.853 32,814 -0.10(-1.11%)
Jun 20, 2005 8.909 8.968 8.887 8.953 34,441 +0.01(+0.08%)
Jun 17, 2005 8.872 8.946 8.872 8.946 50,713 +0.05(+0.58%)
Jun 16, 2005 8.923 8.923 8.850 8.894 47,730 +0.01(+0.17%)
Jun 15, 2005 8.831 8.887 8.802 8.879 67,256 +0.09(+1.05%)
Jun 14, 2005 8.695 8.813 8.695 8.787 71,595 +0.06(+0.63%)
Jun 13, 2005 8.699 8.732 8.640 8.732 27,661 +0.05(+0.59%)
Jun 10, 2005 8.662 8.702 8.654 8.680 5,695 -0.02(-0.21%)
Jun 09, 2005 8.610 8.702 8.610 8.699 47,730 +0.12(+1.38%)
Jun 08, 2005 8.632 8.654 8.581 8.581 23,322 -0.09(-1.06%)
Jun 07, 2005 8.750 8.750 8.665 8.673 14,644 -0.03(-0.38%)
Jun 06, 2005 8.651 8.706 8.595 8.706 99,799 +0.11(+1.29%)
Jun 03, 2005 8.684 8.710 8.595 8.595 64,815 -0.11(-1.23%)
Jun 02, 2005 8.569 8.750 8.569 8.702 83,256 +0.13(+1.46%)
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.