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 )

18.64 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 4.609 4.694 4.609 4.683 88,951 +0.04(+0.87%)
Apr 29, 2003 4.528 4.657 4.521 4.642 83,527 +0.13(+2.78%)
Apr 28, 2003 4.443 4.524 4.443 4.517 80,273 +0.07(+1.66%)
Apr 25, 2003 4.440 4.458 4.436 4.443 31,187 -0.00(-0.08%)
Apr 24, 2003 4.451 4.480 4.414 4.447 35,526 -0.01(-0.33%)
Apr 23, 2003 4.414 4.462 4.414 4.462 55,594 +0.06(+1.26%)
Apr 22, 2003 4.370 4.425 4.370 4.406 37,153 +0.02(+0.42%)
Apr 21, 2003 4.381 4.417 4.362 4.388 37,967 -0.03(-0.67%)
Apr 17, 2003 4.340 4.417 4.325 4.417 21,424 +0.05(+1.10%)
Apr 16, 2003 4.388 4.417 4.370 4.370 24,949 +0.04(+0.85%)
Apr 15, 2003 4.314 4.392 4.314 4.333 34,170 +0.00(+0.09%)
Apr 14, 2003 4.222 4.344 4.222 4.329 27,661 +0.05(+1.21%)
Apr 11, 2003 4.222 4.303 4.222 4.277 34,712 +0.03(+0.78%)
Apr 10, 2003 4.240 4.263 4.181 4.244 26,034 +0.03(+0.79%)
Apr 09, 2003 4.303 4.303 4.211 4.211 36,340 -0.09(-2.14%)
Apr 08, 2003 4.252 4.322 4.237 4.303 31,458 +0.01(+0.34%)
Apr 07, 2003 4.240 4.403 4.240 4.288 78,104 +0.06(+1.31%)
Apr 04, 2003 4.233 4.233 4.156 4.233 26,034 +0.04(+0.88%)
Apr 03, 2003 4.148 4.229 4.111 4.196 24,678 +0.01(+0.26%)
Apr 02, 2003 4.130 4.185 4.122 4.185 27,933 +0.08(+2.07%)
Apr 01, 2003 4.064 4.100 4.064 4.100 29,289 +0.03(+0.63%)
Mar 31, 2003 4.071 4.093 4.034 4.075 36,882 -0.03(-0.81%)
Mar 28, 2003 4.156 4.237 4.108 4.108 59,120 -0.08(-1.85%)
Mar 27, 2003 4.185 4.240 4.130 4.185 78,646 +0.02(+0.53%)
Mar 26, 2003 4.093 4.167 4.093 4.163 63,459 +0.07(+1.71%)
Mar 25, 2003 4.038 4.130 4.008 4.093 86,511 +0.04(+0.91%)
Mar 24, 2003 4.111 4.130 4.052 4.056 59,391 -0.09(-2.22%)
Mar 21, 2003 4.045 4.148 4.045 4.148 108,749 +0.08(+1.90%)
Mar 20, 2003 4.056 4.082 4.027 4.071 17,627 -0.01(-0.36%)
Mar 19, 2003 4.027 4.086 4.027 4.086 59,120 +0.04(+0.91%)
Mar 18, 2003 4.049 4.049 4.012 4.049 10,847 -0.01(-0.18%)
Mar 17, 2003 3.964 4.067 3.964 4.056 32,543 +0.07(+1.85%)
Mar 14, 2003 3.946 3.997 3.912 3.982 81,900 +0.07(+1.89%)
Mar 13, 2003 3.883 3.968 3.883 3.909 78,104 +0.06(+1.63%)
Mar 12, 2003 3.857 3.857 3.813 3.846 109,562 -0.05(-1.23%)
Mar 11, 2003 3.842 3.905 3.842 3.894 25,221 +0.04(+0.96%)
Mar 10, 2003 3.909 3.909 3.835 3.857 92,206 -0.05(-1.23%)
Mar 07, 2003 3.890 3.912 3.890 3.905 28,475 -0.01(-0.19%)
Mar 06, 2003 3.883 3.912 3.872 3.912 49,086 -0.01(-0.19%)
Mar 05, 2003 3.909 3.934 3.909 3.920 32,543 -0.01(-0.37%)
Mar 04, 2003 3.927 3.938 3.872 3.934 24,136 -0.05(-1.30%)
Mar 03, 2003 3.934 4.019 3.934 3.986 61,290 +0.04(+0.93%)
Feb 28, 2003 3.949 3.979 3.927 3.949 43,391 -0.04(-0.93%)
Feb 27, 2003 3.964 4.001 3.879 3.986 53,154 +0.04(+1.03%)
Feb 26, 2003 3.912 3.949 3.912 3.946 36,340 -0.00(-0.09%)
Feb 25, 2003 3.960 3.960 3.909 3.949 40,679 -0.06(-1.38%)
Feb 24, 2003 4.001 4.067 3.964 4.005 31,458 -0.03(-0.73%)
Feb 21, 2003 3.964 4.034 3.927 4.034 54,510 +0.04(+1.11%)
Feb 20, 2003 3.909 3.990 3.909 3.990 114,444 +0.05(+1.31%)
Feb 19, 2003 3.909 3.946 3.909 3.938 21,153 -0.02(-0.47%)
Feb 18, 2003 3.875 3.957 3.872 3.957 107,121 +0.11(+2.78%)
Feb 14, 2003 3.809 3.853 3.809 3.850 76,748 +0.05(+1.26%)
Feb 13, 2003 3.835 3.835 3.769 3.802 83,527 +0.00(+0.10%)
Feb 12, 2003 3.783 3.835 3.776 3.798 143,733 +0.02(+0.59%)
Feb 11, 2003 3.909 3.909 3.776 3.776 223,735 -0.10(-2.48%)
Feb 10, 2003 4.019 4.019 3.868 3.872 273,906 -0.03(-0.66%)
Feb 07, 2003 3.957 4.001 3.898 3.898 151,597 -0.05(-1.21%)
Feb 06, 2003 3.968 4.001 3.946 3.946 207,464 -0.03(-0.83%)
Feb 05, 2003 3.946 3.982 3.946 3.979 27,933 -0.00(-0.09%)
Feb 04, 2003 4.001 4.019 3.927 3.982 50,171 -0.06(-1.55%)
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.