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 | 0.275 | 2.03026947213 | 13.545 | 13.9 | 13.545 | 78887 | 13.77641089 | CS |
| 4 | 0.52 | 3.90977443609 | 13.3 | 14.2292 | 13.23 | 65156 | 13.82828339 | CS |
| 12 | -1.35258 | -8.91463416242 | 15.17258 | 15.53 | 12.99 | 73909 | 14.05286704 | CS |
| 26 | -2.02 | -12.7525252525 | 15.84 | 17.28 | 12.99 | 58613 | 14.64575648 | CS |
| 52 | -5.45 | -28.2823040996 | 19.27 | 19.6885 | 12.99 | 46250 | 15.79547844 | CS |
| 156 | -1.49 | -9.7322011757 | 15.31 | 19.6885 | 12.9401 | 32907 | 15.89574129 | CS |
| 260 | -0.18 | -1.28571428571 | 14 | 19.6885 | 6.88 | 33233 | 14.39235304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 13.7 | -0.11 | -0.80 | 13.71 | 13.83 | 13.68 | 58690 |
| 1735077840 | 13.81 | 0.12 | 0.88 | 13.79 | 13.89 | 13.59 | 88601 |
| 1734997200 | 13.69 | -0.13 | -0.94 | 13.87 | 13.9 | 13.63 | 44813 |
| 1734738000 | 13.82 | 0.34 | 2.52 | 13.545 | 13.89 | 13.545 | 123445 |
| 1734651600 | 13.48 | -0.08 | -0.59 | 13.7198 | 13.72 | 13.45 | 52816 |
| 1734565200 | 13.56 | -0.21 | -1.53 | 13.843 | 13.9247 | 13.5101 | 68767 |
| 1734478800 | 13.77 | -0.09 | -0.65 | 13.7712 | 13.9077 | 13.755 | 40280 |
| 1734392400 | 13.86 | -0.23 | -1.63 | 14.07 | 14.08 | 13.8377 | 38191 |
| 1734133200 | 14.09 | 0.2 | 1.44 | 13.95 | 14.18 | 13.94 | 61570 |
| 1734046800 | 13.89 | -0.12 | -0.86 | 14.0093 | 14.01 | 13.81 | 28929 |
| 1733960400 | 14.01 | 0.01 | 0.07 | 13.98 | 14.05 | 13.8801 | 73032 |
| 1733874000 | 14 | -0.12 | -0.85 | 14.1 | 14.1 | 13.932 | 46253 |
| 1733787600 | 14.12 | 0.28 | 2.02 | 13.94 | 14.2292 | 13.88 | 250115 |
| 1733528400 | 13.84 | -0.06 | -0.43 | 13.885 | 13.94 | 13.75 | 34012 |
| 1733442000 | 13.9 | 0.23 | 1.68 | 13.72 | 13.96 | 13.7098 | 21853 |
| 1733355600 | 13.67 | 0.1 | 0.74 | 13.58 | 13.72 | 13.58 | 48040 |
| 1733269200 | 13.57 | 0.14 | 1.04 | 13.47 | 13.64 | 13.44 | 41113 |
| 1733182800 | 13.43 | -0.12 | -0.85 | 13.2917 | 13.53 | 13.23 | 71284 |
| 1732917840 | 13.545 | 0.4 | 3.00 | 13.3 | 13.57 | 13.3 | 46168 |
| 1732750800 | 13.15 | 0.12 | 0.92 | 13 | 13.21 | 12.99 | 105173 |
| 1732664400 | 13.03 | -0.37 | -2.76 | 13.3867 | 13.3867 | 13 | 71595 |
| 1732578000 | 13.4 | 0.06 | 0.45 | 13.52 | 13.6 | 13.34 | 130411 |
| 1732318800 | 13.34 | -0.09 | -0.67 | 13.4572 | 13.4572 | 13.28 | 47647 |
| 1732232400 | 13.43 | -0.07 | -0.52 | 13.47 | 13.52 | 13.4 | 46721 |
| 1732146000 | 13.5 | -0.1 | -0.74 | 13.625 | 13.63 | 13.4 | 65257 |
| 1732059600 | 13.6 | -0.04 | -0.29 | 13.51 | 13.76 | 13.505 | 97269 |
| 1731973200 | 13.64 | 0.03 | 0.18 | 13.67 | 13.76 | 13.63 | 45048 |
| 1731714000 | 13.615 | 0.02 | 0.11 | 13.61 | 13.6885 | 13.5652 | 19810 |
| 1731627600 | 13.6 | -0.05 | -0.37 | 13.694 | 13.73 | 13.52 | 63918 |
| 1731541200 | 13.65 | 0.01 | 0.07 | 13.655 | 13.68 | 13.53 | 48712 |
| 1731454800 | 13.64 | -0.18 | -1.30 | 13.75 | 13.8432 | 13.56 | 128224 |
| 1731368400 | 13.82 | -0.26 | -1.85 | 13.985 | 14.0005 | 13.69 | 160738 |
| 1731109200 | 14.08 | -0.34 | -2.36 | 14.315 | 14.315 | 13.91 | 91104 |
| 1731022800 | 14.42 | 0.35 | 2.49 | 14.25 | 14.555 | 14.25 | 43378 |
| 1730936400 | 14.07 | 0.15 | 1.08 | 13.7 | 14.1293 | 13.51 | 234592 |
| 1730850000 | 13.92 | -0.06 | -0.43 | 14.04 | 14.0413 | 13.74 | 68814 |
| 1730763600 | 13.98 | 0.13 | 0.94 | 13.78 | 14.19 | 13.78 | 64167 |
| 1730500800 | 13.85 | -0.16 | -1.14 | 14.03 | 14.0859 | 13.83 | 54293 |
| 1730414400 | 14.01 | 0.09 | 0.65 | 13.955 | 14.04 | 13.9118 | 70178 |
| 1730328000 | 13.92 | -0.07 | -0.50 | 14.01 | 14.025 | 13.86 | 59045 |
| 1730241600 | 13.99 | -0.18 | -1.27 | 14.17 | 14.225 | 13.97 | 85243 |
| 1730155200 | 14.17 | -0.03 | -0.21 | 14.205 | 14.21 | 14.16 | 44783 |
| 1729896000 | 14.2 | -0.14 | -0.98 | 14.44 | 14.4799 | 14.18 | 158877 |
| 1729809600 | 14.34 | -0.12 | -0.83 | 14.51 | 14.51 | 14.32 | 65813 |
| 1729723200 | 14.46 | -0.01 | -0.10 | 14.45 | 14.49 | 14.33 | 59259 |
| 1729636800 | 14.474 | -0.28 | -1.87 | 14.58 | 14.63 | 14.4 | 54429 |
| 1729550400 | 14.75 | -0.09 | -0.61 | 14.8 | 14.84 | 14.6 | 78113 |
| 1729291200 | 14.84 | 0.08 | 0.54 | 14.88 | 14.93 | 14.83 | 18985 |
| 1729204800 | 14.76 | 0 | 0.00 | 14.71 | 14.82 | 14.55 | 87676 |
| 1729118400 | 14.76 | -0.11 | -0.74 | 14.8 | 14.88 | 14.55 | 146208 |
| 1729032000 | 14.87 | -0.16 | -1.06 | 15.05 | 15.1 | 14.82 | 140524 |
| 1728945600 | 15.03 | -0.15 | -0.99 | 15.2 | 15.2 | 15.03 | 106148 |
| 1728686400 | 15.18 | 0.15 | 1.00 | 15.06 | 15.19 | 15.05 | 67480 |
| 1728600000 | 15.03 | 0.08 | 0.54 | 14.9076 | 15.05 | 14.88 | 41877 |
| 1728513600 | 14.95 | -0.11 | -0.73 | 15.16 | 15.16 | 14.95 | 34209 |
| 1728427200 | 15.06 | -0.1 | -0.66 | 15.215 | 15.215 | 15.0432 | 39548 |
| 1728340800 | 15.16 | -0.21 | -1.37 | 15.27 | 15.39 | 15.1467 | 58623 |
| 1728081600 | 15.37 | 0.33 | 2.19 | 15.17258 | 15.53 | 15.17258 | 44866 |
| 1727995200 | 15.04 | -0.19 | -1.25 | 15.115 | 15.12 | 14.97 | 65782 |
| 1727908800 | 15.23 | 0.11 | 0.73 | 15.2 | 15.38 | 15.1047 | 74433 |
| 1727822400 | 15.12 | 0.03 | 0.20 | 15.06 | 15.2 | 14.97 | 20404 |
| 1727735520 | 15.09 | -0.06 | -0.38 | 15.1934 | 15.1934 | 15.02 | 36183 |
| 1727476800 | 15.1469 | -0.24 | -1.58 | 15.32 | 15.3999 | 15.121 | 38275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
