NYSE - Nasdaq Real Time Price USD

The Mexico Fund, Inc. (MXF)

Compare
13.81 +0.12 (+0.88%)
At close: December 24 at 1:00:01 PM EST
14.32 +0.51 (+3.69%)
After hours: December 24 at 2:53:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 13.79 13.89 13.59 13.81 13.81 88,600
Dec 23, 2024 13.87 13.90 13.63 13.69 13.69 44,800
Dec 20, 2024 13.53 13.89 13.53 13.82 13.82 124,600
Dec 19, 2024 13.73 13.73 13.45 13.48 13.48 53,900
Dec 18, 2024 13.76 13.92 13.51 13.56 13.56 70,900
Dec 17, 2024 13.87 13.91 13.76 13.77 13.77 41,400
Dec 16, 2024 14.05 14.08 13.84 13.86 13.86 38,300
Dec 13, 2024 13.97 14.18 13.94 14.09 14.09 61,700
Dec 12, 2024 14.04 14.04 13.81 13.89 13.89 29,200
Dec 11, 2024 14.01 14.05 13.88 14.01 14.01 73,200
Dec 10, 2024 14.14 14.14 13.93 14.00 14.00 47,500
Dec 9, 2024 13.94 14.23 13.88 14.12 14.12 250,400
Dec 6, 2024 13.88 13.94 13.75 13.84 13.84 34,200
Dec 5, 2024 13.72 13.96 13.71 13.90 13.90 22,000
Dec 4, 2024 13.59 13.72 13.58 13.67 13.67 48,700
Dec 3, 2024 13.52 13.64 13.44 13.57 13.57 42,000
Dec 2, 2024 13.42 13.53 13.23 13.43 13.43 73,200
Nov 29, 2024 13.24 13.57 13.24 13.55 13.55 47,200
Nov 27, 2024 13.00 13.21 12.99 13.15 13.15 110,300
Nov 26, 2024 13.31 13.39 13.00 13.03 13.03 72,500
Nov 25, 2024 13.46 13.60 13.34 13.40 13.40 134,500
Nov 22, 2024 13.36 13.46 13.28 13.34 13.34 49,100
Nov 21, 2024 13.47 13.52 13.40 13.43 13.43 46,800
Nov 20, 2024 13.70 13.70 13.40 13.50 13.50 67,800
Nov 19, 2024 13.45 13.76 13.45 13.60 13.60 102,300
Nov 18, 2024 13.71 13.76 13.58 13.64 13.64 47,100
Nov 15, 2024 13.65 13.69 13.57 13.62 13.62 19,900
Nov 14, 2024 13.72 13.73 13.52 13.60 13.60 64,500
Nov 13, 2024 13.64 13.68 13.53 13.65 13.65 48,800
Nov 12, 2024 13.75 13.84 13.56 13.64 13.64 128,600
Nov 11, 2024 13.99 14.08 13.69 13.82 13.82 161,800
Nov 8, 2024 14.40 14.40 13.91 14.08 14.08 91,400
Nov 7, 2024 14.24 14.56 14.23 14.42 14.42 44,600
Nov 6, 2024 13.71 14.13 13.51 14.07 14.07 237,000
Nov 5, 2024 14.03 14.04 13.74 13.92 13.92 69,000
Nov 4, 2024 13.78 14.19 13.78 13.98 13.98 65,700
Nov 1, 2024 14.03 14.09 13.83 13.85 13.85 54,300
Oct 31, 2024 13.87 14.04 13.87 14.01 14.01 70,500
Oct 30, 2024 14.08 14.08 13.86 13.92 13.92 63,300
Oct 29, 2024 14.18 14.23 13.97 13.99 13.99 87,900
Oct 28, 2024 14.18 14.21 14.16 14.17 14.17 44,900
Oct 25, 2024 14.44 14.48 14.18 14.20 14.20 158,900
Oct 24, 2024 14.52 14.52 14.32 14.34 14.34 65,900
Oct 23, 2024 14.45 14.49 14.33 14.46 14.46 59,300
Oct 22, 2024 0.22 Dividend
Oct 22, 2024 14.38 14.63 14.38 14.47 14.47 55,200
Oct 21, 2024 14.80 14.80 14.60 14.75 14.53 78,100
Oct 18, 2024 14.88 14.93 14.83 14.84 14.62 19,000
Oct 17, 2024 14.71 14.82 14.55 14.76 14.54 87,700
Oct 16, 2024 14.80 14.88 14.55 14.76 14.54 146,200
Oct 15, 2024 15.05 15.10 14.82 14.87 14.65 140,500
Oct 14, 2024 15.20 15.20 15.03 15.03 14.81 106,100
Oct 11, 2024 15.06 15.19 15.05 15.18 14.95 67,700
Oct 10, 2024 14.93 15.05 14.88 15.03 14.81 44,700
Oct 9, 2024 15.05 15.14 14.93 14.95 14.73 34,200
Oct 8, 2024 15.32 15.32 15.04 15.06 14.84 48,900
Oct 7, 2024 15.27 15.39 15.15 15.16 14.93 59,000
Oct 4, 2024 15.05 15.53 15.05 15.37 15.14 58,300
Oct 3, 2024 15.20 15.20 14.97 15.04 14.82 66,000
Oct 2, 2024 15.32 15.44 15.10 15.23 15.00 75,200
Oct 1, 2024 15.01 15.20 14.97 15.12 14.89 21,700
Sep 30, 2024 15.11 15.19 15.02 15.09 14.86 37,200
Sep 27, 2024 15.32 15.40 15.12 15.15 14.92 38,300
Sep 26, 2024 15.38 15.75 15.33 15.39 15.16 59,400
Sep 25, 2024 15.59 15.59 15.22 15.23 15.00 33,100
Sep 24, 2024 15.32 15.61 15.32 15.59 15.36 20,600
Sep 23, 2024 15.08 15.21 15.08 15.15 14.92 10,100
Sep 20, 2024 15.31 15.40 15.08 15.08 14.86 61,800
Sep 19, 2024 15.45 15.45 15.19 15.36 15.13 21,300
Sep 18, 2024 15.44 15.44 15.25 15.28 15.05 59,300
Sep 17, 2024 15.22 15.42 15.14 15.42 15.19 28,700
Sep 16, 2024 15.27 15.27 15.10 15.26 15.03 11,800
Sep 13, 2024 14.92 15.17 14.92 15.17 14.94 47,500
Sep 12, 2024 14.53 14.92 14.49 14.92 14.70 46,000
Sep 11, 2024 14.45 14.56 14.40 14.52 14.30 91,700
Sep 10, 2024 14.49 14.60 14.27 14.35 14.14 68,200
Sep 9, 2024 14.57 14.70 14.50 14.52 14.30 85,700
Sep 6, 2024 14.60 14.74 14.44 14.49 14.27 49,800
Sep 5, 2024 14.65 14.86 14.57 14.63 14.41 34,300
Sep 4, 2024 14.72 14.90 14.68 14.71 14.49 62,600
Sep 3, 2024 14.81 14.85 14.56 14.68 14.46 80,600
Aug 30, 2024 14.82 14.99 14.81 14.85 14.63 44,200
Aug 29, 2024 14.83 14.86 14.62 14.77 14.55 67,200
Aug 28, 2024 14.78 15.02 14.70 14.78 14.56 61,200
Aug 27, 2024 15.11 15.11 14.69 14.74 14.52 38,300
Aug 26, 2024 15.34 15.37 15.12 15.18 14.95 127,300
Aug 23, 2024 15.20 15.50 15.13 15.39 15.16 82,100
Aug 22, 2024 15.29 15.33 15.05 15.05 14.83 65,600
Aug 21, 2024 15.60 15.64 15.25 15.25 15.02 56,800
Aug 20, 2024 15.76 15.83 15.62 15.62 15.39 19,700
Aug 19, 2024 15.88 15.98 15.78 15.86 15.62 33,200
Aug 16, 2024 15.90 16.03 15.90 15.97 15.73 45,000
Aug 15, 2024 15.77 15.95 15.71 15.94 15.70 24,500
Aug 14, 2024 15.54 15.64 15.49 15.63 15.40 9,500
Aug 13, 2024 15.25 15.57 15.25 15.53 15.30 13,900
Aug 12, 2024 15.46 15.50 15.24 15.31 15.08 50,100
Aug 9, 2024 15.44 15.61 15.44 15.49 15.26 54,400
Aug 8, 2024 15.19 15.43 15.16 15.37 15.14 13,600
Aug 7, 2024 15.00 15.18 15.00 15.00 14.78 23,900
Aug 6, 2024 14.79 14.92 14.70 14.74 14.52 41,300
Aug 5, 2024 14.80 14.87 14.48 14.68 14.46 50,500
Aug 2, 2024 15.32 15.32 15.02 15.13 14.90 44,500
Aug 1, 2024 15.82 15.82 15.41 15.42 15.19 85,600
Jul 31, 2024 15.61 15.89 15.61 15.76 15.52 50,200
Jul 30, 2024 15.57 15.75 15.44 15.45 15.22 70,800
Jul 29, 2024 15.79 15.83 15.52 15.59 15.36 70,100
Jul 26, 2024 15.92 16.00 15.72 15.80 15.56 54,100
Jul 25, 2024 15.97 16.08 15.85 15.87 15.63 45,500
Jul 24, 2024 16.23 16.35 15.95 15.96 15.72 62,000
Jul 23, 2024 16.52 16.52 16.25 16.25 16.01 18,000
Jul 22, 2024 16.53 16.74 16.50 16.58 16.33 45,700
Jul 19, 2024 16.39 16.47 16.31 16.35 16.11 17,600
Jul 18, 2024 16.58 16.74 16.26 16.27 16.03 43,900
Jul 17, 2024 0.22 Dividend
Jul 17, 2024 16.71 16.82 16.55 16.64 16.39 44,100
Jul 16, 2024 17.08 17.17 16.92 17.10 16.63 35,100
Jul 15, 2024 17.25 17.28 16.87 16.98 16.51 75,500
Jul 12, 2024 16.91 17.28 16.58 17.26 16.78 39,500
Jul 11, 2024 16.97 17.07 16.82 16.94 16.47 30,900
Jul 10, 2024 16.65 16.97 16.65 16.92 16.45 34,200
Jul 9, 2024 16.43 16.60 16.41 16.56 16.10 46,100
Jul 8, 2024 16.27 16.45 16.00 16.39 15.94 96,300
Jul 5, 2024 16.35 16.35 16.11 16.19 15.74 36,400
Jul 3, 2024 15.98 16.37 15.98 16.30 15.85 13,600
Jul 2, 2024 16.06 16.26 15.87 15.97 15.53 49,500
Jul 1, 2024 16.07 16.16 16.02 16.16 15.71 15,600
Jun 28, 2024 15.90 16.10 15.90 16.00 15.56 26,200
Jun 27, 2024 15.84 16.00 15.82 15.89 15.45 38,300
Jun 26, 2024 16.03 16.17 15.80 15.88 15.44 97,500
Jun 25, 2024 16.20 16.30 15.85 16.07 15.63 50,600
Jun 24, 2024 16.26 16.46 16.20 16.20 15.75 38,800
Jun 21, 2024 15.98 16.20 15.98 16.13 15.68 32,600
Jun 20, 2024 16.06 16.06 15.80 16.05 15.61 14,600
Jun 18, 2024 15.63 16.20 15.63 15.98 15.54 36,300
Jun 17, 2024 15.60 15.66 15.47 15.62 15.19 20,400
Jun 14, 2024 15.52 15.68 15.52 15.66 15.23 20,100
Jun 13, 2024 15.43 15.71 15.43 15.58 15.15 51,000
Jun 12, 2024 15.73 15.82 15.37 15.43 15.00 78,600
Jun 11, 2024 15.95 15.97 15.76 15.82 15.38 45,700
Jun 10, 2024 16.00 16.34 15.87 16.00 15.56 177,700
Jun 7, 2024 16.77 16.81 16.00 16.00 15.56 168,800
Jun 6, 2024 17.10 17.61 16.70 16.80 16.34 75,200
Jun 5, 2024 16.66 17.14 16.66 17.14 16.67 57,000
Jun 4, 2024 16.23 16.78 16.23 16.55 16.09 42,400
Jun 3, 2024 17.53 17.65 16.05 16.17 15.72 172,600
May 31, 2024 17.77 17.91 17.55 17.91 17.42 14,300
May 30, 2024 17.66 18.20 17.66 17.84 17.35 25,700
May 29, 2024 17.87 17.87 17.56 17.75 17.26 20,000
May 28, 2024 18.13 18.20 17.93 18.00 17.50 27,900
May 24, 2024 18.33 18.33 18.12 18.13 17.63 24,800
May 23, 2024 18.51 18.51 18.20 18.25 17.75 16,700
May 22, 2024 18.52 18.56 18.39 18.51 18.00 16,800
May 21, 2024 18.83 18.83 18.54 18.54 18.03 12,300
May 20, 2024 18.85 18.87 18.80 18.81 18.29 4,000
May 17, 2024 18.79 18.86 18.79 18.83 18.31 3,700
May 16, 2024 18.69 18.76 18.45 18.71 18.19 35,000
May 15, 2024 18.59 18.93 18.59 18.70 18.18 34,700
May 14, 2024 18.66 18.75 18.46 18.49 17.98 30,400
May 13, 2024 18.73 18.82 18.63 18.65 18.14 72,200
May 10, 2024 18.78 18.78 18.60 18.64 18.13 29,300
May 9, 2024 18.31 18.69 18.31 18.65 18.14 56,200
May 8, 2024 18.25 18.44 18.25 18.34 17.83 10,100
May 7, 2024 18.41 18.41 18.26 18.30 17.80 14,800
May 6, 2024 18.44 18.50 18.36 18.41 17.90 17,800
May 3, 2024 18.29 18.44 18.17 18.28 17.78 22,300
May 2, 2024 18.24 18.38 18.16 18.18 17.68 19,400
May 1, 2024 17.91 18.26 17.91 18.12 17.62 35,000
Apr 30, 2024 18.19 18.28 17.98 17.99 17.49 73,700
Apr 29, 2024 18.36 18.36 18.18 18.28 17.78 21,500
Apr 26, 2024 17.98 18.35 17.97 18.22 17.72 67,500
Apr 25, 2024 17.65 17.92 17.55 17.87 17.38 54,500
Apr 24, 2024 18.22 18.22 17.81 17.93 17.44 19,400
Apr 23, 2024 17.95 18.23 17.88 18.14 17.64 30,100
Apr 22, 2024 17.63 17.88 17.56 17.82 17.33 59,400
Apr 19, 2024 17.71 17.72 17.48 17.68 17.19 29,400
Apr 18, 2024 17.89 17.96 17.67 17.71 17.22 29,600
Apr 17, 2024 17.96 18.19 17.76 17.84 17.35 24,300
Apr 16, 2024 0.22 Dividend
Apr 16, 2024 18.19 18.21 17.75 17.76 17.27 13,900
Apr 15, 2024 18.72 18.72 18.32 18.37 17.65 13,600
Apr 12, 2024 18.72 18.88 18.56 18.56 17.83 22,200
Apr 11, 2024 18.94 18.99 18.82 18.93 18.19 96,200
Apr 10, 2024 19.15 19.16 18.91 18.93 18.19 16,200
Apr 9, 2024 19.62 19.69 19.22 19.30 18.54 43,600
Apr 8, 2024 19.60 19.65 19.51 19.53 18.76 11,900
Apr 5, 2024 19.50 19.63 19.42 19.58 18.81 33,500
Apr 4, 2024 19.38 19.53 19.34 19.38 18.62 19,000
Apr 3, 2024 19.25 19.45 19.19 19.30 18.54 14,800
Apr 2, 2024 19.30 19.39 19.06 19.29 18.53 14,400
Apr 1, 2024 19.23 19.30 19.02 19.15 18.40 66,900
Mar 28, 2024 19.17 19.23 19.08 19.22 18.47 19,600
Mar 27, 2024 18.98 19.15 18.95 19.11 18.36 18,800
Mar 26, 2024 18.75 18.93 18.70 18.89 18.15 26,400
Mar 25, 2024 18.72 18.75 18.64 18.67 17.94 20,700
Mar 22, 2024 18.67 18.69 18.60 18.65 17.92 27,600
Mar 21, 2024 18.47 18.60 18.47 18.57 17.84 20,400
Mar 20, 2024 18.20 18.66 18.19 18.61 17.88 72,400
Mar 19, 2024 18.47 18.47 18.26 18.27 17.55 13,900
Mar 18, 2024 18.41 18.61 18.33 18.54 17.81 67,000
Mar 15, 2024 18.52 18.63 18.44 18.47 17.75 8,500
Mar 14, 2024 18.45 18.68 18.41 18.51 17.78 17,100
Mar 13, 2024 18.01 18.45 18.00 18.44 17.72 23,500
Mar 12, 2024 18.07 18.15 18.01 18.04 17.33 22,400
Mar 11, 2024 18.09 18.23 18.09 18.14 17.43 36,700
Mar 8, 2024 18.13 18.33 18.13 18.16 17.45 27,300
Mar 7, 2024 18.25 18.25 18.13 18.13 17.42 17,700
Mar 6, 2024 18.28 18.31 18.14 18.15 17.44 16,900
Mar 5, 2024 18.07 18.22 18.07 18.15 17.44 33,100
Mar 4, 2024 18.08 18.23 18.08 18.13 17.42 12,100
Mar 1, 2024 18.10 18.24 17.99 18.12 17.41 32,400
Feb 29, 2024 18.09 18.12 18.00 18.04 17.33 19,200
Feb 28, 2024 18.15 18.16 17.95 17.97 17.26 24,800
Feb 27, 2024 18.30 18.30 18.21 18.21 17.50 14,600
Feb 26, 2024 18.29 18.40 18.23 18.26 17.54 19,200
Feb 23, 2024 18.53 18.58 18.32 18.32 17.60 30,400
Feb 22, 2024 18.65 18.73 18.53 18.62 17.89 41,100
Feb 21, 2024 18.71 18.77 18.56 18.62 17.89 11,500
Feb 20, 2024 18.97 19.23 18.77 18.77 18.03 48,100
Feb 16, 2024 18.89 18.93 18.78 18.80 18.06 13,600
Feb 15, 2024 18.88 18.96 18.83 18.92 18.18 16,800
Feb 14, 2024 18.80 18.91 18.77 18.89 18.15 14,700
Feb 13, 2024 18.89 18.89 18.52 18.74 18.00 16,000
Feb 12, 2024 18.89 19.01 18.83 18.93 18.19 33,100
Feb 9, 2024 18.93 18.96 18.87 18.89 18.15 11,400
Feb 8, 2024 19.06 19.06 18.86 18.90 18.16 31,800
Feb 7, 2024 19.11 19.25 19.00 19.20 18.45 13,300
Feb 6, 2024 19.03 19.19 18.81 19.14 18.39 46,800
Feb 5, 2024 18.90 18.92 18.25 18.73 18.00 34,900
Feb 2, 2024 18.98 19.04 18.91 19.02 18.27 17,000
Feb 1, 2024 18.79 19.11 18.78 19.01 18.26 124,900
Jan 31, 2024 18.67 18.88 18.67 18.73 18.00 22,100
Jan 30, 2024 18.47 18.70 18.47 18.69 17.96 10,600
Jan 29, 2024 18.68 18.78 18.49 18.60 17.87 19,200
Jan 26, 2024 18.29 18.81 18.29 18.67 17.94 45,100
Jan 25, 2024 18.17 18.27 17.94 18.26 17.54 11,300
Jan 24, 2024 18.15 18.29 17.96 17.97 17.26 29,800
Jan 23, 2024 17.96 18.09 17.88 17.99 17.28 16,400
Jan 22, 2024 18.14 18.14 17.97 18.02 17.31 22,900
Jan 19, 2024 17.96 18.15 17.84 18.14 17.43 22,200
Jan 18, 2024 17.91 18.10 17.72 17.81 17.11 58,500
Jan 17, 2024 17.89 17.98 17.65 17.77 17.07 42,800
Jan 16, 2024 0.22 Dividend
Jan 16, 2024 18.70 18.70 18.00 18.05 17.34 59,300
Jan 12, 2024 18.64 18.82 18.59 18.73 17.78 13,900
Jan 11, 2024 18.54 18.67 18.41 18.66 17.72 8,200
Jan 10, 2024 18.49 18.53 18.35 18.52 17.58 15,800
Jan 9, 2024 18.84 18.94 18.39 18.42 17.49 11,400
Jan 8, 2024 18.95 19.02 18.94 18.96 18.00 14,000
Jan 5, 2024 18.49 18.96 18.49 18.86 17.91 18,700
Jan 4, 2024 18.65 18.65 18.36 18.46 17.53 31,800
Jan 3, 2024 18.82 18.85 18.49 18.53 17.59 31,700
Jan 2, 2024 19.14 19.31 18.71 18.97 18.01 31,600
Dec 29, 2023 19.20 19.27 19.01 19.08 18.12 55,100
Dec 28, 2023 19.30 19.33 19.22 19.22 18.25 17,500
Dec 27, 2023 19.27 19.38 19.20 19.28 18.31 9,500
Dec 26, 2023 19.22 19.27 19.10 19.25 18.28 16,800

Related Tickers

SWZ The Swiss Helvetia Fund Inc.
7.58
+0.53%
 
GF The New Germany Fund, Inc.
7.98
+0.50%
 
JBAXY Julius Bär Gruppe AG
13.01
+0.46%
 
EEA The European Equity Fund, Inc.
8.37
-0.48%
 
IAF Abrdn Australia Equity Fund Inc
4.2900
+0.47%
 
MXE Mexico Equity & Income Fund Inc.
8.38
+0.48%
 
BHV BlackRock Virginia Municipal Bond Trust
11.19
-0.09%
 
GGZ The Gabelli Global Small and Mid Cap Value Trust
12.02
+0.33%
 
JOF Japan Smaller Capitalization Fund, Inc.
7.52
+0.27%
 
BXSY Bexil Investment Trust
12.73
+0.32%