Skip to main content
The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
13.45
-0.05 (-0.37%)
Nov 21, 2024, 1:20 PM EST - Market open

The Mexico Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.7013.7013.4013.5013.50-0.74%67,841
Nov 19, 202413.4513.7613.4513.6013.60-0.29%102,296
Nov 18, 202413.7113.7613.5813.6413.640.18%47,098
Nov 15, 202413.6513.6913.5713.6213.620.11%19,912
Nov 14, 202413.7213.7313.5213.6013.60-0.37%64,513
Nov 13, 202413.6413.6813.5313.6513.650.07%48,841
Nov 12, 202413.7513.8413.5613.6413.64-1.30%128,604
Nov 11, 202413.9914.0813.6913.8213.82-1.85%161,834
Nov 8, 202414.4014.4013.9114.0814.08-2.36%91,433
Nov 7, 202414.2414.5614.2314.4214.422.49%44,561
Nov 6, 202413.7114.1313.5114.0714.071.08%237,042
Nov 5, 202414.0314.0413.7413.9213.92-0.43%69,032
Nov 4, 202413.7814.1913.7813.9813.980.94%65,743
Nov 1, 202414.0314.0913.8313.8513.85-1.14%54,293
Oct 31, 202413.8714.0413.8714.0114.010.65%70,519
Oct 30, 202414.0814.0813.8613.9213.92-0.50%63,323
Oct 29, 202414.1814.2313.9713.9913.99-1.27%87,860
Oct 28, 202414.1814.2114.1614.1714.17-0.21%44,891
Oct 25, 202414.4414.4814.1814.2014.20-0.98%158,877
Oct 24, 202414.5214.5214.3214.3414.34-0.83%65,913
Oct 23, 202414.4514.4914.3314.4614.46-0.10%59,259
Oct 22, 202414.3814.6314.3814.4714.47-1.87%55,216
Oct 21, 202414.8014.8014.6014.7514.53-0.61%78,113
Oct 18, 202414.8814.9314.8314.8414.620.54%18,986
Oct 17, 202414.7114.8214.5514.7614.54-87,676
Oct 16, 202414.8014.8814.5514.7614.54-0.74%146,208
Oct 15, 202415.0515.1014.8214.8714.65-1.06%140,524
Oct 14, 202415.2015.2015.0315.0314.81-0.99%106,148
Oct 11, 202415.0615.1915.0515.1814.951.00%67,681
Oct 10, 202414.9315.0514.8815.0314.810.54%44,743
Oct 9, 202415.0515.1414.9314.9514.73-0.73%34,209
Oct 8, 202415.3215.3215.0415.0614.84-0.66%48,932
Oct 7, 202415.2715.3915.1515.1614.93-1.37%59,037
Oct 4, 202415.0515.5315.0515.3715.142.19%58,317
Oct 3, 202415.2015.2014.9715.0414.82-1.25%65,953
Oct 2, 202415.3215.4415.1115.2315.000.73%75,209
Oct 1, 202415.0115.2014.9715.1214.890.20%21,715
Sep 30, 202415.1115.1915.0215.0914.86-0.38%37,192
Sep 27, 202415.3215.4015.1215.1514.92-1.58%38,275
Sep 26, 202415.3815.7515.3315.3915.161.05%59,393
Sep 25, 202415.5915.5915.2215.2315.00-2.28%33,100
Sep 24, 202415.3215.6115.3215.5915.352.87%20,602
Sep 23, 202415.0815.2115.0815.1514.920.46%10,066
Sep 20, 202415.3115.4015.0815.0814.85-1.82%61,767
Sep 19, 202415.4515.4515.1915.3615.130.52%21,333
Sep 18, 202415.4415.4415.2515.2815.05-0.91%59,297
Sep 17, 202415.2215.4215.1415.4215.191.05%28,698
Sep 16, 202415.2715.2715.1015.2615.030.59%11,766
Sep 13, 202414.9215.1714.9215.1714.941.68%47,534
Sep 12, 202414.5314.9214.4914.9214.702.75%46,003
Sep 11, 202414.4514.5614.4014.5214.301.18%91,745
Sep 10, 202414.4914.6014.2714.3514.14-1.17%68,155
Sep 9, 202414.5714.7014.5014.5214.300.21%85,660
Sep 6, 202414.6014.7414.4414.4914.27-0.96%49,845
Sep 5, 202414.6514.8614.5714.6314.41-0.54%34,328
Sep 4, 202414.7214.9014.6814.7114.490.20%62,571
Sep 3, 202414.8114.8514.5614.6814.46-1.14%80,591
Aug 30, 202414.8214.9914.8114.8514.630.54%44,214
Aug 29, 202414.8314.8614.6214.7714.55-0.07%67,235
Aug 28, 202414.7815.0214.7014.7814.560.27%61,210
Aug 27, 202415.1115.1114.6914.7414.52-2.90%38,256
Aug 26, 202415.3415.3715.1215.1814.95-1.36%127,298
Aug 23, 202415.2015.5015.1315.3915.162.26%82,114
Aug 22, 202415.2915.3315.0515.0514.83-1.31%65,556
Aug 21, 202415.6015.6415.2515.2515.02-2.37%56,821
Aug 20, 202415.7615.8315.6215.6215.39-1.51%19,743
Aug 19, 202415.8815.9815.7815.8615.62-0.69%33,194
Aug 16, 202415.9016.0315.9015.9715.730.19%44,987
Aug 15, 202415.7715.9515.7115.9415.701.98%24,501
Aug 14, 202415.5415.6415.4915.6315.400.64%9,473
Aug 13, 202415.2515.5715.2515.5315.301.44%13,889
Aug 12, 202415.4615.5015.2415.3115.08-1.16%50,078
Aug 9, 202415.4415.6115.4415.4915.260.78%54,444
Aug 8, 202415.1915.4315.1615.3715.142.47%13,624
Aug 7, 202415.0015.1815.0015.0014.781.76%23,935
Aug 6, 202414.7914.9214.7014.7414.520.41%41,349
Aug 5, 202414.8014.8714.4814.6814.46-2.97%50,534
Aug 2, 202415.3215.3215.0215.1314.90-1.88%44,495
Aug 1, 202415.8215.8215.4115.4215.19-2.13%85,560
Jul 31, 202415.6115.8915.6115.7615.521.97%50,208
Jul 30, 202415.5715.7515.4415.4515.22-0.90%70,827
Jul 29, 202415.7915.8315.5215.5915.36-1.33%70,085
Jul 26, 202415.9216.0015.7215.8015.56-0.44%54,136
Jul 25, 202415.9716.0815.8515.8715.63-0.56%45,498
Jul 24, 202416.2316.3515.9515.9615.72-1.78%61,964
Jul 23, 202416.5216.5216.2516.2516.01-1.99%18,030
Jul 22, 202416.5316.7416.5016.5816.331.41%45,658
Jul 19, 202416.3916.4716.3116.3516.110.49%17,574
Jul 18, 202416.5816.7416.2616.2716.03-2.22%43,856
Jul 17, 202416.7116.8216.5516.6416.39-2.69%44,082
Jul 16, 202417.0817.1716.9217.1016.620.71%35,056
Jul 15, 202417.2517.2816.8716.9816.51-1.62%75,501
Jul 12, 202416.9117.2816.5817.2616.781.89%39,463
Jul 11, 202416.9717.0716.8216.9416.470.12%30,916
Jul 10, 202416.6516.9716.6516.9216.452.17%34,199
Jul 9, 202416.4316.6016.4116.5616.101.04%46,118
Jul 8, 202416.2716.4516.0016.3915.931.24%96,276
Jul 5, 202416.3516.3516.1116.1915.74-0.67%36,426
Jul 3, 202415.9816.3715.9816.3015.852.07%13,634
Jul 2, 202416.0616.2615.8715.9715.53-1.18%49,498