Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 7:26PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

The Mexico Fund, Inc. (MXF)

At 1:01PM ET: 22.11   0.34 (1.51%)

MORE ON MXF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 22.17 22.50 22.16 22.45 67,800 22.45 24-Nov-09 22.05 22.05 21.85 22.05 21,500 22.05 23-Nov-09 21.73 22.16 21.73 22.02 34,800 22.02 20-Nov-09 21.74 21.74 21.59 21.67 2,900 21.67 19-Nov-09 21.91 21.91 21.53 21.83 8,900 21.83 18-Nov-09 22.26 22.26 21.98 22.09 9,000 22.09 17-Nov-09 22.33 22.38 22.04 22.28 13,100 22.28 16-Nov-09 21.99 22.60 21.99 22.41 27,400 22.41 13-Nov-09 21.57 21.81 21.43 21.78 11,600 21.78 12-Nov-09 21.80 21.86 21.51 21.53 35,200 21.53 11-Nov-09 21.64 21.90 21.62 21.83 18,900 21.83 10-Nov-09 21.36 21.59 21.31 21.58 82,100 21.58 9-Nov-09 20.91 21.52 20.91 21.45 14,400 21.45 6-Nov-09 20.65 20.81 20.65 20.73 6,000 20.73 5-Nov-09 20.71 20.85 20.54 20.73 31,600 20.73 4-Nov-09 20.40 20.88 20.40 20.59 94,300 20.59 3-Nov-09 19.96 20.30 19.88 20.19 36,600 20.19 2-Nov-09 20.15 20.58 20.00 20.24 28,600 20.24 30-Oct-09 20.77 21.47 19.75 20.07 78,500 20.07 29-Oct-09 20.72 20.98 20.71 20.85 150,400 20.85 28-Oct-09 20.88 20.94 20.17 20.17 37,800 20.17 27-Oct-09 21.45 21.45 20.94 20.95 29,300 20.95 26-Oct-09 21.94 22.17 21.52 21.53 59,200 21.53 23-Oct-09 22.15 22.26 21.84 21.84 11,100 21.84 22-Oct-09 22.14 22.26 22.06 22.20 8,800 22.20 21-Oct-09 22.10 22.42 22.10 22.25 15,900 22.25 20-Oct-09 22.56 22.56 22.10 22.13 65,400 22.13 19-Oct-09 21.80 22.25 21.80 22.25 17,500 22.25 16-Oct-09 22.18 22.18 21.92 22.07 11,800 22.07 15-Oct-09 22.30 22.30 22.10 22.19 18,300 22.19 15-Oct-09 $ 0.42 Dividend 14-Oct-09 22.37 22.56 22.36 22.53 16,900 22.11 13-Oct-09 21.83 22.04 21.82 22.01 15,700 21.60 12-Oct-09 21.44 21.85 21.44 21.73 21,200 21.32 9-Oct-09 21.36 21.50 21.25 21.40 18,900 21.00 8-Oct-09 21.21 21.41 21.21 21.25 23,900 20.85 7-Oct-09 20.99 21.10 20.97 21.01 22,000 20.62 6-Oct-09 21.78 21.78 20.99 21.09 22,100 20.70 5-Oct-09 20.41 20.97 20.41 20.88 25,600 20.49 2-Oct-09 20.85 20.85 20.37 20.40 35,600 20.02 1-Oct-09 21.67 21.67 20.94 20.98 12,800 20.59 30-Sep-09 21.32 21.66 21.26 21.53 23,500 21.13 29-Sep-09 20.99 21.56 20.99 21.36 12,400 20.96 28-Sep-09 20.57 21.10 20.57 21.06 4,600 20.67 25-Sep-09 21.06 21.06 20.42 20.51 88,300 20.13 24-Sep-09 21.15 21.16 20.48 20.76 31,600 20.37 23-Sep-09 21.19 21.37 21.19 21.27 20,900 20.87 22-Sep-09 21.65 21.74 21.33 21.39 14,900 20.99 21-Sep-09 21.75 21.80 21.26 21.60 41,100 21.20 18-Sep-09 22.12 22.20 22.00 22.07 22,400 21.66 17-Sep-09 22.06 22.18 21.66 22.08 15,800 21.67 16-Sep-09 21.57 22.23 21.57 22.17 27,600 21.76 15-Sep-09 21.49 21.49 21.18 21.42 5,600 21.02 14-Sep-09 21.18 21.35 21.05 21.35 19,000 20.95 11-Sep-09 21.03 21.28 20.99 21.28 9,300 20.88 10-Sep-09 20.93 20.99 20.80 20.99 9,300 20.60 9-Sep-09 20.91 21.05 20.88 20.93 18,300 20.54 8-Sep-09 20.34 20.82 20.34 20.82 13,100 20.43 4-Sep-09 20.03 20.21 20.03 20.21 12,600 19.83 3-Sep-09 19.80 20.01 19.80 19.99 15,100 19.62 2-Sep-09 19.69 19.83 19.42 19.76 16,500 19.39 1-Sep-09 20.19 20.32 19.79 19.80 27,500 19.43 31-Aug-09 20.62 20.62 19.15 20.24 9,100 19.86 28-Aug-09 20.55 20.63 20.40 20.55 7,400 20.17 27-Aug-09 20.30 20.58 20.27 20.56 8,000 20.18 26-Aug-09 20.44 20.58 20.29 20.44 11,000 20.06 25-Aug-09 20.37 20.68 20.37 20.48 18,100 20.10 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions