Mexico Fund (MXF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 4.07790626902 | 16.43 | 17.28 | 16.41 | 45139 | 16.92865446 | CS |
| 4 | 1.47 | 9.40499040307 | 15.63 | 17.28 | 15.63 | 42894 | 16.33581023 | CS |
| 12 | -0.85 | -4.73537604457 | 17.95 | 18.93 | 15.368 | 43492 | 16.87961905 | CS |
| 26 | -1.6 | -8.55614973262 | 18.7 | 19.6885 | 15.368 | 35630 | 17.62133369 | CS |
| 52 | -0.41 | -2.34151913192 | 17.51 | 19.6885 | 14.7691 | 34650 | 17.34671422 | CS |
| 156 | 1.61 | 10.3938024532 | 15.49 | 19.6885 | 12.9401 | 27114 | 16.27773905 | CS |
| 260 | 3.27 | 23.6442516269 | 13.83 | 19.6885 | 6.88 | 30101 | 14.27248527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 17.1 | 0.12 | 0.71 | 17.08 | 17.1699 | 16.92 | 35056 |
| 1721083200 | 16.98 | -0.28 | -1.62 | 17.25 | 17.28 | 16.87 | 75501 |
| 1720824000 | 17.26 | 0.32 | 1.89 | 16.91 | 17.28 | 16.579999 | 39463 |
| 1720737600 | 16.94 | 0.02 | 0.12 | 16.97 | 17.0699 | 16.8201 | 30916 |
| 1720651200 | 16.92 | 0.36 | 2.17 | 16.649999 | 16.97 | 16.649999 | 34199 |
| 1720564800 | 16.559999 | 0.17 | 1.04 | 16.43 | 16.5999 | 16.41 | 46118 |
| 1720478400 | 16.39 | 0.2 | 1.24 | 16.27 | 16.45 | 15.995 | 96276 |
| 1720219200 | 16.19 | -0.11 | -0.67 | 16.35 | 16.35 | 16.11 | 36426 |
| 1720040640 | 16.3 | 0.33 | 2.07 | 15.98 | 16.3651 | 15.98 | 13634 |
| 1719960000 | 15.97 | -0.19 | -1.18 | 16.059999 | 16.26 | 15.87 | 49498 |
| 1719873600 | 16.16 | 0.27 | 1.70 | 16.07 | 16.16 | 16.02 | 15595 |
| 1719614400 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1719528000 | 15.89 | 0.01 | 0.03 | 15.84 | 16.0026 | 15.82 | 38348 |
| 1719441600 | 15.8849 | -0.19 | -1.15 | 16.03 | 16.17 | 15.8 | 97455 |
| 1719355200 | 16.07 | -0.13 | -0.80 | 16.2 | 16.295 | 15.85 | 50645 |
| 1719268800 | 16.2 | 0.07 | 0.43 | 16.26 | 16.4599 | 16.2 | 38844 |
| 1719009600 | 16.129999 | 0.08 | 0.50 | 15.98 | 16.2 | 15.98 | 32585 |
| 1718923200 | 16.05 | 0.07 | 0.44 | 16.059999 | 16.059999 | 15.8 | 14605 |
| 1718750400 | 15.98 | 0.36 | 2.30 | 15.63 | 16.2 | 15.63 | 36330 |
| 1718664000 | 15.62 | -0.04 | -0.26 | 15.6 | 15.66 | 15.4701 | 20350 |
| 1718404800 | 15.66 | 0.08 | 0.51 | 15.52 | 15.68 | 15.48 | 20144 |
| 1718318400 | 15.58 | 0.15 | 0.97 | 15.43 | 15.71 | 15.43 | 51041 |
| 1718232000 | 15.43 | -0.39 | -2.47 | 15.73 | 15.82 | 15.368 | 78593 |
| 1718145600 | 15.82 | -0.18 | -1.13 | 15.95 | 15.97 | 15.77 | 45661 |
| 1718059200 | 16 | 0 | 0.00 | 16 | 16.34 | 15.87 | 177711 |
| 1717800000 | 16 | -0.8 | -4.76 | 16.77 | 16.8107 | 16 | 168775 |
| 1717713600 | 16.8 | -0.34 | -1.98 | 17.1 | 17.608 | 16.7 | 75192 |
| 1717627200 | 17.14 | 0.59 | 3.56 | 16.66 | 17.14 | 16.649999 | 57048 |
| 1717540800 | 16.55 | 0.38 | 2.35 | 16.23 | 16.78 | 16.23 | 42448 |
| 1717454400 | 16.17 | -1.74 | -9.72 | 17.53 | 17.652 | 16.05 | 172573 |
| 1717195200 | 17.91 | 0.07 | 0.39 | 17.77 | 17.91 | 17.5453 | 14316 |
| 1717108800 | 17.84 | 0.09 | 0.51 | 17.66 | 18.1987 | 17.66 | 25728 |
| 1717022400 | 17.75 | -0.25 | -1.39 | 17.87 | 17.87 | 17.5602 | 20046 |
| 1716936000 | 18 | -0.13 | -0.72 | 18.13 | 18.2 | 17.93 | 26844 |
| 1716590400 | 18.13 | -0.12 | -0.66 | 18.33 | 18.33 | 18.12 | 24817 |
| 1716504000 | 18.25 | -0.26 | -1.38 | 18.51 | 18.51 | 18.2 | 16735 |
| 1716417600 | 18.505 | -0.04 | -0.19 | 18.52 | 18.56 | 18.3898 | 16767 |
| 1716331200 | 18.54 | -0.27 | -1.44 | 18.83 | 18.83 | 18.54 | 12312 |
| 1716244800 | 18.81 | -0.02 | -0.11 | 18.85 | 18.87 | 18.7985 | 4038 |
| 1715985600 | 18.83 | 0.12 | 0.64 | 18.74 | 18.86 | 18.74 | 3737 |
| 1715899200 | 18.71 | 0.01 | 0.05 | 18.69 | 18.7599 | 18.4501 | 35003 |
| 1715812800 | 18.7 | 0.21 | 1.14 | 18.59 | 18.93 | 18.57 | 34719 |
| 1715726400 | 18.49 | -0.16 | -0.86 | 18.66 | 18.745 | 18.46 | 30434 |
| 1715640000 | 18.65 | 0.01 | 0.08 | 18.73 | 18.82 | 18.63 | 72218 |
| 1715380800 | 18.635 | -0.02 | -0.08 | 18.63 | 18.778 | 18.6 | 29280 |
| 1715294400 | 18.65 | 0.31 | 1.69 | 18.31 | 18.6862 | 18.31 | 56177 |
| 1715208000 | 18.34 | 0.04 | 0.22 | 18.25 | 18.44 | 18.25 | 10138 |
| 1715121600 | 18.3 | -0.11 | -0.60 | 18.44 | 18.44 | 18.26 | 14823 |
| 1715035200 | 18.41 | 0.13 | 0.71 | 18.34 | 18.5 | 18.34 | 17770 |
| 1714776000 | 18.28 | 0.1 | 0.55 | 18.29 | 18.4448 | 18.17 | 22273 |
| 1714689600 | 18.18 | 0.06 | 0.33 | 18.24 | 18.38 | 18.1601 | 19366 |
| 1714603200 | 18.12 | 0.13 | 0.72 | 17.91 | 18.26 | 17.91 | 34959 |
| 1714516800 | 17.99 | -0.29 | -1.59 | 18.19 | 18.32 | 17.9849 | 73653 |
| 1714430400 | 18.28 | 0.06 | 0.33 | 18.36 | 18.36 | 18.18 | 21527 |
| 1714171200 | 18.22 | 0.35 | 1.96 | 17.98 | 18.35 | 17.9661 | 67500 |
| 1714084800 | 17.87 | -0.06 | -0.33 | 17.65 | 17.92 | 17.55 | 54481 |
| 1713998400 | 17.93 | -0.21 | -1.16 | 18.22 | 18.22 | 17.81 | 19019 |
| 1713912000 | 18.14 | 0.32 | 1.80 | 17.95 | 18.232 | 17.875 | 30075 |
| 1713825600 | 17.82 | 0.14 | 0.79 | 17.63 | 17.88 | 17.56 | 59393 |
| 1713566400 | 17.68 | -0.03 | -0.17 | 17.71 | 17.7162 | 17.48 | 29376 |
| 1713480000 | 17.71 | -0.13 | -0.73 | 17.88 | 17.96 | 17.67 | 29566 |
| 1713393600 | 17.84 | 0.08 | 0.45 | 17.96 | 18.1899 | 17.76 | 24307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
