Mexico Fund, Inc (MXF) Historical Stock Data
19.18 ↑0.07 (0.37%)
As of March 28, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, MXF is up 0.04% a day on average. There have been 14 days where Mexico Fund, Inc closed green and 16 days where MXF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 18.45 | 18.51 | ↑$0.06 (0.33%) | 18.41 | 18.68 | 17.12K |
2024-03-13 | 18.01 | 18.44 | ↑$0.43 (2.39%) | 18.00 | 18.45 | 23.46K |
2024-03-12 | 18.07 | 18.04 | ↓$0.03 (-0.17%) | 18.02 | 18.15 | 22.38K |
2024-03-11 | 18.09 | 18.14 | ↑$0.05 (0.28%) | 18.09 | 18.23 | 36.65K |
2024-03-08 | 18.13 | 18.16 | ↑$0.03 (0.17%) | 18.13 | 18.33 | 27.26K |
2024-03-07 | 18.25 | 18.13 | ↓$0.12 (-0.66%) | 18.13 | 18.25 | 17.73K |
2024-03-06 | 18.28 | 18.15 | ↓$0.13 (-0.71%) | 18.14 | 18.31 | 16.87K |
2024-03-05 | 18.07 | 18.15 | ↑$0.08 (0.44%) | 18.07 | 18.22 | 33.11K |
2024-03-04 | 18.08 | 18.13 | ↑$0.05 (0.28%) | 18.08 | 18.23 | 12.11K |
2024-03-01 | 18.10 | 18.12 | ↑$0.02 (0.11%) | 17.99 | 18.24 | 32.29K |
2024-02-29 | 18.09 | 18.04 | ↓$0.05 (-0.28%) | 18.00 | 18.12 | 19.19K |
2024-02-28 | 18.15 | 17.97 | ↓$0.18 (-0.99%) | 17.95 | 18.16 | 24.62K |
2024-02-27 | 18.30 | 18.21 | ↓$0.09 (-0.49%) | 18.21 | 18.30 | 14.57K |
2024-02-26 | 18.29 | 18.26 | ↓$0.03 (-0.16%) | 18.23 | 18.40 | 19.14K |
2024-02-23 | 18.53 | 18.32 | ↓$0.21 (-1.13%) | 18.32 | 18.58 | 30.37K |
2024-02-22 | 18.65 | 18.62 | ↓$0.03 (-0.16%) | 18.53 | 18.73 | 40.91K |
2024-02-21 | 18.71 | 18.62 | ↓$0.09 (-0.48%) | 18.56 | 18.77 | 11.45K |
2024-02-20 | 18.97 | 18.77 | ↓$0.20 (-1.05%) | 18.77 | 19.23 | 48.15K |
2024-02-16 | 18.89 | 18.80 | ↓$0.09 (-0.48%) | 18.78 | 18.93 | 13.62K |
2024-02-15 | 18.88 | 18.92 | ↑$0.04 (0.21%) | 18.83 | 18.96 | 16.79K |
2024-02-14 | 18.80 | 18.89 | ↑$0.09 (0.48%) | 18.80 | 18.90 | 14.73K |
Create an account or log in to view more rows.
$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!
$MXF headed back to all time highs shortly