Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 65.35 | -0.16 | -0.24% | 65.01 | 66.21 | 65.01 | 41,676 |
| Apr 23 2024 | 65.51 | 0.14 | 0.21% | 64.86 | 65.84 | 64.71 | 34,789 |
| Apr 22 2024 | 65.37 | -0.56 | -0.85% | 66.14 | 66.14 | 65.07 | 53,775 |
| Apr 19 2024 | 65.93 | 1.10 | 1.70% | 65.19 | 67.53 | 65.15 | 162,471 |
| Apr 18 2024 | 64.83 | 0.25 | 0.39% | 64.74 | 65.35 | 64.33 | 59,810 |
| Apr 17 2024 | 64.58 | -1.08 | -1.64% | 65.60 | 66.34 | 64.53 | 89,816 |
| Apr 16 2024 | 65.66 | 0.21 | 0.32% | 65.63 | 66.08 | 65.10 | 154,964 |
| Apr 15 2024 | 65.45 | -0.54 | -0.82% | 66.29 | 66.51 | 64.98 | 82,410 |
| Apr 12 2024 | 65.99 | -0.73 | -1.09% | 67.08 | 68.60 | 65.98 | 168,281 |
| Apr 11 2024 | 66.72 | -2.14 | -3.11% | 68.46 | 68.79 | 66.38 | 85,710 |
| Apr 10 2024 | 68.86 | 0.26 | 0.38% | 67.80 | 69.00 | 67.80 | 79,146 |
| Apr 09 2024 | 68.60 | 0.84 | 1.24% | 67.71 | 68.71 | 67.71 | 120,740 |
| Apr 08 2024 | 67.76 | -1.84 | -2.64% | 69.45 | 69.75 | 67.50 | 163,622 |
| Apr 05 2024 | 69.60 | 2.62 | 3.91% | 66.94 | 69.70 | 66.79 | 126,168 |
| Apr 04 2024 | 66.98 | 1.11 | 1.69% | 66.00 | 67.28 | 65.53 | 184,244 |
| Apr 03 2024 | 65.87 | 3.43 | 5.49% | 62.81 | 66.11 | 62.81 | 234,743 |
| Apr 02 2024 | 62.44 | 1.81 | 2.99% | 60.26 | 62.72 | 60.26 | 92,004 |
| Apr 01 2024 | 60.63 | 0.26 | 0.43% | 60.38 | 61.08 | 60.23 | 57,294 |
| Mar 28 2024 | 60.37 | -0.73 | -1.19% | 61.01 | 61.01 | 60.08 | 74,837 |
| Mar 27 2024 | 61.10 | 0.83 | 1.38% | 60.32 | 61.56 | 60.25 | 80,790 |
| Mar 26 2024 | 60.27 | 0.36 | 0.60% | 60.15 | 60.41 | 59.87 | 51,305 |
| Mar 25 2024 | 59.91 | -0.40 | -0.66% | 60.10 | 60.82 | 59.91 | 32,322 |
| Mar 22 2024 | 60.31 | 0.22 | 0.37% | 59.74 | 60.53 | 59.74 | 42,026 |
| Mar 21 2024 | 60.09 | -0.46 | -0.76% | 60.14 | 60.56 | 59.60 | 56,429 |
| Mar 20 2024 | 60.55 | 0.59 | 0.98% | 59.39 | 60.64 | 59.39 | 83,583 |
| Mar 19 2024 | 59.96 | 1.13 | 1.92% | 58.83 | 60.11 | 58.83 | 90,591 |
| Mar 18 2024 | 58.83 | 0.49 | 0.84% | 58.07 | 58.90 | 58.00 | 65,812 |
| Mar 15 2024 | 58.34 | 0.50 | 0.86% | 57.64 | 58.60 | 57.64 | 86,942 |
| Mar 14 2024 | 57.84 | -0.13 | -0.22% | 57.99 | 57.99 | 57.15 | 61,708 |
| Mar 13 2024 | 57.97 | 0.65 | 1.13% | 57.42 | 58.32 | 57.42 | 62,340 |
| Mar 12 2024 | 57.32 | 0.19 | 0.33% | 57.06 | 57.48 | 56.59 | 126,619 |
| Mar 11 2024 | 57.13 | 0.95 | 1.69% | 56.19 | 57.14 | 56.19 | 61,249 |
| Mar 08 2024 | 56.18 | -0.94 | -1.65% | 57.20 | 57.60 | 56.00 | 94,442 |
| Mar 07 2024 | 57.12 | -0.09 | -0.16% | 57.22 | 58.00 | 56.75 | 82,547 |
| Mar 06 2024 | 57.21 | -0.02 | -0.03% | 58.09 | 58.22 | 56.76 | 86,478 |
| Mar 05 2024 | 57.23 | -1.71 | -2.90% | 58.30 | 58.87 | 57.11 | 130,043 |
| Mar 04 2024 | 58.94 | -1.03 | -1.72% | 60.03 | 60.50 | 58.85 | 135,911 |
| Mar 01 2024 | 59.97 | -0.73 | -1.20% | 61.00 | 61.89 | 59.85 | 104,266 |
| Feb 29 2024 | 60.70 | -0.48 | -0.78% | 60.90 | 61.23 | 60.29 | 241,132 |
| Feb 28 2024 | 61.18 | 1.17 | 1.95% | 60.69 | 61.30 | 59.49 | 110,476 |
| Feb 27 2024 | 60.01 | -0.20 | -0.33% | 60.24 | 61.01 | 59.71 | 134,232 |
| Feb 26 2024 | 60.21 | 0.28 | 0.47% | 59.31 | 60.33 | 59.31 | 47,805 |
| Feb 23 2024 | 59.93 | 0.55 | 0.93% | 59.00 | 60.35 | 58.88 | 88,372 |
| Feb 22 2024 | 59.38 | 0.30 | 0.51% | 59.60 | 59.76 | 59.01 | 98,932 |
| Feb 21 2024 | 59.08 | 2.27 | 4.00% | 56.82 | 59.28 | 56.23 | 203,561 |
| Feb 20 2024 | 56.81 | -6.69 | -10.54% | 60.52 | 60.52 | 56.78 | 275,852 |
| Feb 16 2024 | 63.50 | 0.52 | 0.83% | 63.00 | 63.81 | 62.82 | 106,799 |
| Feb 15 2024 | 62.98 | 1.91 | 3.13% | 60.97 | 62.99 | 60.97 | 129,643 |
| Feb 14 2024 | 61.07 | 0.48 | 0.79% | 61.02 | 61.78 | 61.01 | 36,959 |
| Feb 13 2024 | 60.59 | -2.13 | -3.40% | 62.59 | 62.59 | 60.07 | 141,836 |
| Feb 12 2024 | 62.72 | 0.82 | 1.32% | 62.00 | 63.14 | 62.00 | 108,489 |
| Feb 09 2024 | 61.90 | 0.09 | 0.15% | 61.95 | 62.20 | 61.21 | 76,716 |
| Feb 08 2024 | 61.81 | 1.80 | 3.00% | 61.00 | 63.26 | 61.00 | 122,662 |
| Feb 07 2024 | 60.01 | 0.00 | 0.00% | 60.01 | 60.01 | 60.01 | 0 |
| Feb 06 2024 | 60.01 | -0.27 | -0.45% | 60.08 | 61.05 | 60.01 | 76,260 |
| Feb 05 2024 | 60.28 | -1.81 | -2.92% | 62.15 | 62.15 | 59.81 | 88,340 |
| Feb 02 2024 | 62.09 | 0.55 | 0.89% | 62.47 | 62.91 | 60.58 | 116,628 |
| Feb 01 2024 | 61.54 | 1.92 | 3.22% | 60.91 | 63.77 | 60.89 | 242,470 |
| Jan 31 2024 | 59.62 | -1.37 | -2.25% | 60.28 | 60.63 | 59.10 | 151,981 |
| Jan 30 2024 | 60.99 | 0.05 | 0.08% | 60.28 | 61.41 | 60.28 | 30,801 |
| Jan 29 2024 | 60.94 | -0.36 | -0.59% | 61.10 | 61.15 | 60.26 | 54,114 |
| Jan 26 2024 | 61.30 | -0.64 | -1.03% | 61.87 | 62.07 | 61.30 | 37,347 |
