Mexico Fund, Inc (MXF) Historical Stock Data
18.22 ↑0.35 (1.96%)
As of April 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, MXF is down -0.11% a day on average. There have been 13 days where Mexico Fund, Inc closed green and 17 days where MXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.98 | 18.22 | ↑$0.24 (1.33%) | 17.97 | 18.35 | 67.50K |
| 2024-04-25 | 17.65 | 17.87 | ↑$0.22 (1.25%) | 17.55 | 17.92 | 54.48K |
| 2024-04-24 | 18.22 | 17.93 | ↓$0.29 (-1.59%) | 17.81 | 18.22 | 19.42K |
| 2024-04-23 | 17.95 | 18.14 | ↑$0.19 (1.06%) | 17.88 | 18.23 | 30.08K |
| 2024-04-22 | 17.63 | 17.82 | ↑$0.19 (1.08%) | 17.58 | 17.88 | 59.39K |
| 2024-04-19 | 17.71 | 17.68 | ↓$0.03 (-0.17%) | 17.48 | 17.72 | 29.37K |
| 2024-04-18 | 17.89 | 17.71 | ↓$0.18 (-1.03%) | 17.67 | 17.96 | 29.46K |
| 2024-04-17 | 17.96 | 17.84 | ↓$0.12 (-0.67%) | 17.76 | 18.19 | 24.31K |
| 2024-04-16 | 18.19 | 17.76 | ↓$0.43 (-2.36%) | 17.75 | 18.21 | 13.95K |
| 2024-04-15 | 18.72 | 18.37 | ↓$0.35 (-1.87%) | 18.32 | 18.72 | 13.71K |
| 2024-04-12 | 18.72 | 18.56 | ↓$0.16 (-0.85%) | 18.56 | 18.88 | 22.19K |
| 2024-04-11 | 18.94 | 18.93 | ↓$0.01 (-0.05%) | 18.85 | 18.99 | 96.15K |
| 2024-04-10 | 19.15 | 18.93 | ↓$0.22 (-1.15%) | 18.92 | 19.16 | 16.17K |
| 2024-04-09 | 19.62 | 19.30 | ↓$0.32 (-1.63%) | 19.23 | 19.66 | 43.63K |
| 2024-04-08 | 19.60 | 19.53 | ↓$0.07 (-0.36%) | 19.51 | 19.62 | 11.95K |
| 2024-04-05 | 19.50 | 19.58 | ↑$0.08 (0.41%) | 19.42 | 19.63 | 33.53K |
| 2024-04-04 | 19.38 | 19.38 | ↑$0.00 (0.00%) | 19.34 | 19.53 | 18.95K |
| 2024-04-03 | 19.25 | 19.30 | ↑$0.05 (0.26%) | 19.19 | 19.42 | 14.75K |
| 2024-04-02 | 19.30 | 19.29 | ↓$0.01 (-0.05%) | 19.06 | 19.39 | 14.42K |
| 2024-04-01 | 19.23 | 19.15 | ↓$0.08 (-0.42%) | 19.02 | 19.30 | 66.89K |
| 2024-03-28 | 19.17 | 19.22 | ↑$0.05 (0.26%) | 19.08 | 19.23 | 19.64K |
| 2024-03-27 | 18.98 | 19.11 | ↑$0.13 (0.68%) | 18.95 | 19.15 | 18.77K |
| 2024-03-26 | 18.75 | 18.89 | ↑$0.14 (0.75%) | 18.70 | 18.93 | 26.43K |
| 2024-03-25 | 18.72 | 18.67 | ↓$0.05 (-0.27%) | 18.64 | 18.75 | 20.73K |
| 2024-03-22 | 18.67 | 18.65 | ↓$0.02 (-0.11%) | 18.61 | 18.69 | 27.65K |
| 2024-03-21 | 18.47 | 18.57 | ↑$0.10 (0.54%) | 18.47 | 18.60 | 20.39K |
| 2024-03-20 | 18.20 | 18.61 | ↑$0.41 (2.25%) | 18.19 | 18.66 | 72.41K |
| 2024-03-19 | 18.47 | 18.27 | ↓$0.20 (-1.08%) | 18.26 | 18.47 | 13.90K |
| 2024-03-18 | 18.41 | 18.54 | ↑$0.13 (0.71%) | 18.33 | 18.61 | 67.04K |
| 2024-03-15 | 18.52 | 18.47 | ↓$0.05 (-0.27%) | 18.44 | 18.63 | 8.46K |
Create an account or log in to view more rows.
$MXF whats the news????
$MXF 50% chance this will go up or down. I am a professional guys.
$MXF lfg!!! So much movement ! Buy n hodl!
$MXF i need more
$MXF bear trap dude
$MXF I think I like this stock more everyday
$MXF I mean ... head and shoulders .....
$MXF what happens?
$MXF bounce back baby
$MXF lfg!!! So much movement ! Buy n hodl!