U.S. Markets open in 4 hrs 39 mins

The Mexico Fund, Inc. (MXF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.23+0.19 (+1.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020------
Oct 23, 202011.1511.2311.1311.2311.2348,000
Oct 22, 202011.1011.1010.9711.0411.0414,700
Oct 21, 202010.8711.0910.8711.0111.0129,100
Oct 20, 202010.7911.0010.7510.9110.9121,800
Oct 19, 202010.9010.9010.7310.7310.7342,300
Oct 16, 202010.8310.8910.7610.8210.8212,200
Oct 15, 202010.7010.8610.6610.7710.7712,900
Oct 14, 202010.7610.8410.7110.8010.8031,600
Oct 13, 202010.7310.8010.7210.7710.7724,600
Oct 12, 202010.9310.9710.8110.8110.8136,500
Oct 09, 202010.9010.9910.8910.9410.9415,700
Oct 08, 202010.5610.8210.5610.7910.7918,600
Oct 07, 202010.4610.5810.3310.4810.4856,500
Oct 06, 202010.4610.4910.3110.3110.3125,700
Oct 05, 202010.4210.4910.3810.4510.4521,000
Oct 02, 202010.1010.339.7510.3210.3213,100
Oct 01, 202010.3710.3810.1610.2510.2516,100
Sep 30, 202010.1910.3010.1910.2610.2623,800
Sep 29, 202010.0910.149.9710.0910.0935,000
Sep 28, 202010.0510.1510.0110.0510.0533,000
Sep 25, 20209.869.999.799.979.9769,400
Sep 24, 20209.6410.119.5010.0410.0444,800
Sep 23, 202010.0110.029.769.799.7970,900
Sep 22, 202010.0810.2110.0010.0410.0473,300
Sep 21, 202010.2310.2310.0210.1610.1613,400
Sep 18, 202010.4310.4710.3510.3510.3534,900
Sep 17, 202010.5310.5310.4210.5110.5121,100
Sep 16, 202010.5510.6910.5210.5510.5534,800
Sep 15, 202010.7010.7210.2910.5110.5128,400
Sep 14, 202010.5110.6810.5110.6110.6111,600
Sep 11, 202010.4710.4710.3310.4010.4031,100
Sep 10, 202010.4410.4610.2310.2310.2339,100
Sep 09, 202010.2010.4110.2010.2910.2920,700
Sep 08, 202010.1810.2010.0310.1410.1423,500
Sep 04, 202010.3610.4010.1110.2610.2632,300
Sep 03, 202010.3510.3810.2410.3010.3024,000
Sep 02, 202010.4610.4610.3110.3210.3221,400
Sep 01, 202010.2810.4410.2810.4410.4421,400
Aug 31, 202010.4610.4610.1710.1710.1729,800
Aug 28, 202010.3710.5310.3510.5310.5338,800
Aug 27, 202010.4110.4410.2610.3010.3027,500
Aug 26, 202010.5710.5710.3610.3810.3836,700
Aug 25, 202010.4610.5810.4610.5510.5522,400
Aug 24, 202010.5610.5710.4610.4810.4821,200
Aug 21, 202010.5010.5710.5010.5210.5222,300
Aug 20, 202010.6610.6810.4610.5810.5846,900
Aug 19, 202010.5310.6610.5310.5910.5970,700
Aug 18, 202010.7010.7010.5510.5810.5868,500
Aug 17, 202010.6310.7010.6010.6310.6315,600
Aug 14, 202010.5310.6410.5310.6110.6115,000
Aug 13, 202010.4210.5210.3910.4410.4422,500
Aug 12, 202010.4710.4710.4010.4010.4014,700
Aug 11, 202010.3710.4810.3410.3410.3442,700
Aug 10, 202010.2910.3210.2210.2710.2735,800
Aug 07, 202010.1510.2710.1510.2710.2729,600
Aug 06, 202010.2310.3010.1310.2110.2143,300
Aug 05, 202010.0710.3510.0710.2910.2933,700
Aug 04, 202010.0810.109.969.999.9921,300
Aug 03, 202010.0310.139.9110.0310.0334,800
Jul 31, 202010.0710.159.9110.0010.0013,100
Jul 30, 202010.0410.1310.0210.0910.0918,400
Jul 29, 202010.2310.3310.1610.2710.2729,200
Jul 28, 202010.2010.2810.1610.2610.2656,300
Jul 27, 202010.1110.2410.1110.2410.2435,400
Jul 24, 20209.8810.059.8810.0510.0530,300
Jul 23, 202010.0810.099.919.999.9932,700
Jul 22, 202010.0510.1310.0210.1210.1241,500
Jul 21, 202010.0210.139.8810.0910.0929,600
Jul 20, 20209.899.969.809.839.8327,000
Jul 17, 20209.929.929.759.799.7924,300
Jul 16, 20209.899.979.899.929.9216,500
Jul 15, 20209.9110.109.849.989.9854,500
Jul 14, 20209.719.969.659.839.8357,700
Jul 13, 20209.859.889.709.709.7047,000
Jul 10, 20209.859.869.709.809.8062,900
Jul 09, 20209.9210.109.799.799.7926,100
Jul 08, 20209.8810.059.759.899.8955,500
Jul 07, 202010.1610.169.879.879.8770,400
Jul 06, 202010.2910.4210.2110.2110.2123,800
Jul 02, 202010.1610.2710.0810.1410.1446,900
Jul 01, 20209.8610.199.8610.0010.0092,200
Jun 30, 20209.729.839.699.819.8115,200
Jun 29, 20209.879.879.689.829.8247,300
Jun 26, 20209.8910.009.689.829.8231,000
Jun 25, 20209.969.999.859.999.9978,600
Jun 24, 202010.1710.2710.0110.0810.0849,000
Jun 23, 202010.3710.3910.1810.2610.2656,300
Jun 22, 202010.4510.4510.1110.2810.2841,100
Jun 19, 202010.1010.3210.0010.3210.3221,100
Jun 18, 202010.1010.169.899.979.9719,600
Jun 17, 202010.2110.2210.0710.1410.1427,700
Jun 16, 202010.4110.5010.0810.1010.1025,300
Jun 15, 20209.9810.109.8410.0310.0323,300
Jun 12, 202010.1110.209.8910.2010.2039,300
Jun 11, 202010.1510.159.649.859.8551,900
Jun 10, 202010.7210.7210.5610.5910.5948,800
Jun 09, 202010.6710.8110.5510.7510.7522,600
Jun 08, 202010.9410.9410.5110.9010.9077,000
Jun 05, 202010.9210.9910.7610.8810.8839,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...