The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
13.82
+0.34 (2.52%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Mexico Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 13.53 | 13.89 | 13.53 | 13.82 | 13.82 | 2.52% | 124,610 |
Dec 19, 2024 | 13.73 | 13.73 | 13.45 | 13.48 | 13.48 | -0.59% | 53,926 |
Dec 18, 2024 | 13.76 | 13.93 | 13.51 | 13.56 | 13.56 | -1.53% | 70,861 |
Dec 17, 2024 | 13.87 | 13.91 | 13.76 | 13.77 | 13.77 | -0.65% | 41,354 |
Dec 16, 2024 | 14.05 | 14.08 | 13.84 | 13.86 | 13.86 | -1.63% | 38,297 |
Dec 13, 2024 | 13.97 | 14.18 | 13.94 | 14.09 | 14.09 | 1.44% | 61,671 |
Dec 12, 2024 | 14.04 | 14.04 | 13.81 | 13.89 | 13.89 | -0.86% | 29,155 |
Dec 11, 2024 | 14.01 | 14.05 | 13.88 | 14.01 | 14.01 | 0.07% | 73,173 |
Dec 10, 2024 | 14.14 | 14.14 | 13.93 | 14.00 | 14.00 | -0.85% | 47,482 |
Dec 9, 2024 | 13.94 | 14.23 | 13.88 | 14.12 | 14.12 | 2.02% | 250,361 |
Dec 6, 2024 | 13.88 | 13.94 | 13.75 | 13.84 | 13.84 | -0.43% | 34,156 |
Dec 5, 2024 | 13.72 | 13.96 | 13.71 | 13.90 | 13.90 | 1.68% | 22,019 |
Dec 4, 2024 | 13.59 | 13.72 | 13.58 | 13.67 | 13.67 | 0.74% | 48,732 |
Dec 3, 2024 | 13.52 | 13.64 | 13.44 | 13.57 | 13.57 | 1.04% | 42,045 |
Dec 2, 2024 | 13.42 | 13.53 | 13.23 | 13.43 | 13.43 | -0.89% | 73,173 |
Nov 29, 2024 | 13.24 | 13.57 | 13.24 | 13.55 | 13.55 | 3.04% | 47,190 |
Nov 27, 2024 | 13.00 | 13.21 | 12.99 | 13.15 | 13.15 | 0.92% | 110,279 |
Nov 26, 2024 | 13.31 | 13.39 | 13.00 | 13.03 | 13.03 | -2.76% | 72,645 |
Nov 25, 2024 | 13.46 | 13.60 | 13.34 | 13.40 | 13.40 | 0.45% | 134,543 |
Nov 22, 2024 | 13.36 | 13.46 | 13.28 | 13.34 | 13.34 | -0.67% | 49,121 |
Nov 21, 2024 | 13.47 | 13.52 | 13.40 | 13.43 | 13.43 | -0.52% | 46,808 |
Nov 20, 2024 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 67,841 |
Nov 19, 2024 | 13.45 | 13.76 | 13.45 | 13.60 | 13.60 | -0.29% | 102,296 |
Nov 18, 2024 | 13.71 | 13.76 | 13.58 | 13.64 | 13.64 | 0.18% | 47,098 |
Nov 15, 2024 | 13.65 | 13.69 | 13.57 | 13.62 | 13.62 | 0.11% | 19,912 |
Nov 14, 2024 | 13.72 | 13.73 | 13.52 | 13.60 | 13.60 | -0.37% | 64,513 |
Nov 13, 2024 | 13.64 | 13.68 | 13.53 | 13.65 | 13.65 | 0.07% | 48,841 |
Nov 12, 2024 | 13.75 | 13.84 | 13.56 | 13.64 | 13.64 | -1.30% | 128,604 |
Nov 11, 2024 | 13.99 | 14.08 | 13.69 | 13.82 | 13.82 | -1.85% | 161,834 |
Nov 8, 2024 | 14.40 | 14.40 | 13.91 | 14.08 | 14.08 | -2.36% | 91,433 |
Nov 7, 2024 | 14.24 | 14.56 | 14.23 | 14.42 | 14.42 | 2.49% | 44,561 |
Nov 6, 2024 | 13.71 | 14.13 | 13.51 | 14.07 | 14.07 | 1.08% | 237,042 |
Nov 5, 2024 | 14.03 | 14.04 | 13.74 | 13.92 | 13.92 | -0.43% | 69,032 |
Nov 4, 2024 | 13.78 | 14.19 | 13.78 | 13.98 | 13.98 | 0.94% | 65,743 |
Nov 1, 2024 | 14.03 | 14.09 | 13.83 | 13.85 | 13.85 | -1.14% | 54,293 |
Oct 31, 2024 | 13.87 | 14.04 | 13.87 | 14.01 | 14.01 | 0.65% | 70,519 |
Oct 30, 2024 | 14.08 | 14.08 | 13.86 | 13.92 | 13.92 | -0.50% | 63,323 |
Oct 29, 2024 | 14.18 | 14.23 | 13.97 | 13.99 | 13.99 | -1.27% | 87,860 |
Oct 28, 2024 | 14.18 | 14.21 | 14.16 | 14.17 | 14.17 | -0.21% | 44,891 |
Oct 25, 2024 | 14.44 | 14.48 | 14.18 | 14.20 | 14.20 | -0.98% | 158,877 |
Oct 24, 2024 | 14.52 | 14.52 | 14.32 | 14.34 | 14.34 | -0.83% | 65,913 |
Oct 23, 2024 | 14.45 | 14.49 | 14.33 | 14.46 | 14.46 | -0.10% | 59,259 |
Oct 22, 2024 | 14.38 | 14.63 | 14.38 | 14.47 | 14.47 | -1.87% | 55,216 |
Oct 21, 2024 | 14.80 | 14.80 | 14.60 | 14.75 | 14.53 | -0.61% | 78,113 |
Oct 18, 2024 | 14.88 | 14.93 | 14.83 | 14.84 | 14.62 | 0.54% | 18,986 |
Oct 17, 2024 | 14.71 | 14.82 | 14.55 | 14.76 | 14.54 | - | 87,676 |
Oct 16, 2024 | 14.80 | 14.88 | 14.55 | 14.76 | 14.54 | -0.74% | 146,208 |
Oct 15, 2024 | 15.05 | 15.10 | 14.82 | 14.87 | 14.65 | -1.06% | 140,524 |
Oct 14, 2024 | 15.20 | 15.20 | 15.03 | 15.03 | 14.81 | -0.99% | 106,148 |
Oct 11, 2024 | 15.06 | 15.19 | 15.05 | 15.18 | 14.95 | 1.00% | 67,681 |
Oct 10, 2024 | 14.93 | 15.05 | 14.88 | 15.03 | 14.81 | 0.54% | 44,743 |
Oct 9, 2024 | 15.05 | 15.14 | 14.93 | 14.95 | 14.73 | -0.73% | 34,209 |
Oct 8, 2024 | 15.32 | 15.32 | 15.04 | 15.06 | 14.84 | -0.66% | 48,932 |
Oct 7, 2024 | 15.27 | 15.39 | 15.15 | 15.16 | 14.93 | -1.37% | 59,037 |
Oct 4, 2024 | 15.05 | 15.53 | 15.05 | 15.37 | 15.14 | 2.19% | 58,317 |
Oct 3, 2024 | 15.20 | 15.20 | 14.97 | 15.04 | 14.82 | -1.25% | 65,953 |
Oct 2, 2024 | 15.32 | 15.44 | 15.11 | 15.23 | 15.00 | 0.73% | 75,209 |
Oct 1, 2024 | 15.01 | 15.20 | 14.97 | 15.12 | 14.89 | 0.20% | 21,715 |
Sep 30, 2024 | 15.11 | 15.19 | 15.02 | 15.09 | 14.86 | -0.38% | 37,192 |
Sep 27, 2024 | 15.32 | 15.40 | 15.12 | 15.15 | 14.92 | -1.58% | 38,275 |
Sep 26, 2024 | 15.38 | 15.75 | 15.33 | 15.39 | 15.16 | 1.05% | 59,393 |
Sep 25, 2024 | 15.59 | 15.59 | 15.22 | 15.23 | 15.00 | -2.28% | 33,100 |
Sep 24, 2024 | 15.32 | 15.61 | 15.32 | 15.59 | 15.35 | 2.87% | 20,602 |
Sep 23, 2024 | 15.08 | 15.21 | 15.08 | 15.15 | 14.92 | 0.46% | 10,066 |
Sep 20, 2024 | 15.31 | 15.40 | 15.08 | 15.08 | 14.85 | -1.82% | 61,767 |
Sep 19, 2024 | 15.45 | 15.45 | 15.19 | 15.36 | 15.13 | 0.52% | 21,333 |
Sep 18, 2024 | 15.44 | 15.44 | 15.25 | 15.28 | 15.05 | -0.91% | 59,297 |
Sep 17, 2024 | 15.22 | 15.42 | 15.14 | 15.42 | 15.19 | 1.05% | 28,698 |
Sep 16, 2024 | 15.27 | 15.27 | 15.10 | 15.26 | 15.03 | 0.59% | 11,766 |
Sep 13, 2024 | 14.92 | 15.17 | 14.92 | 15.17 | 14.94 | 1.68% | 47,534 |
Sep 12, 2024 | 14.53 | 14.92 | 14.49 | 14.92 | 14.70 | 2.75% | 46,003 |
Sep 11, 2024 | 14.45 | 14.56 | 14.40 | 14.52 | 14.30 | 1.18% | 91,745 |
Sep 10, 2024 | 14.49 | 14.60 | 14.27 | 14.35 | 14.14 | -1.17% | 68,155 |
Sep 9, 2024 | 14.57 | 14.70 | 14.50 | 14.52 | 14.30 | 0.21% | 85,660 |
Sep 6, 2024 | 14.60 | 14.74 | 14.44 | 14.49 | 14.27 | -0.96% | 49,845 |
Sep 5, 2024 | 14.65 | 14.86 | 14.57 | 14.63 | 14.41 | -0.54% | 34,328 |
Sep 4, 2024 | 14.72 | 14.90 | 14.68 | 14.71 | 14.49 | 0.20% | 62,571 |
Sep 3, 2024 | 14.81 | 14.85 | 14.56 | 14.68 | 14.46 | -1.14% | 80,591 |
Aug 30, 2024 | 14.82 | 14.99 | 14.81 | 14.85 | 14.63 | 0.54% | 44,214 |
Aug 29, 2024 | 14.83 | 14.86 | 14.62 | 14.77 | 14.55 | -0.07% | 67,235 |
Aug 28, 2024 | 14.78 | 15.02 | 14.70 | 14.78 | 14.56 | 0.27% | 61,210 |
Aug 27, 2024 | 15.11 | 15.11 | 14.69 | 14.74 | 14.52 | -2.90% | 38,256 |
Aug 26, 2024 | 15.34 | 15.37 | 15.12 | 15.18 | 14.95 | -1.36% | 127,298 |
Aug 23, 2024 | 15.20 | 15.50 | 15.13 | 15.39 | 15.16 | 2.26% | 82,114 |
Aug 22, 2024 | 15.29 | 15.33 | 15.05 | 15.05 | 14.83 | -1.31% | 65,556 |
Aug 21, 2024 | 15.60 | 15.64 | 15.25 | 15.25 | 15.02 | -2.37% | 56,821 |
Aug 20, 2024 | 15.76 | 15.83 | 15.62 | 15.62 | 15.39 | -1.51% | 19,743 |
Aug 19, 2024 | 15.88 | 15.98 | 15.78 | 15.86 | 15.62 | -0.69% | 33,194 |
Aug 16, 2024 | 15.90 | 16.03 | 15.90 | 15.97 | 15.73 | 0.19% | 44,987 |
Aug 15, 2024 | 15.77 | 15.95 | 15.71 | 15.94 | 15.70 | 1.98% | 24,501 |
Aug 14, 2024 | 15.54 | 15.64 | 15.49 | 15.63 | 15.40 | 0.64% | 9,473 |
Aug 13, 2024 | 15.25 | 15.57 | 15.25 | 15.53 | 15.30 | 1.44% | 13,889 |
Aug 12, 2024 | 15.46 | 15.50 | 15.24 | 15.31 | 15.08 | -1.16% | 50,078 |
Aug 9, 2024 | 15.44 | 15.61 | 15.44 | 15.49 | 15.26 | 0.78% | 54,444 |
Aug 8, 2024 | 15.19 | 15.43 | 15.16 | 15.37 | 15.14 | 2.47% | 13,624 |
Aug 7, 2024 | 15.00 | 15.18 | 15.00 | 15.00 | 14.78 | 1.76% | 23,935 |
Aug 6, 2024 | 14.79 | 14.92 | 14.70 | 14.74 | 14.52 | 0.41% | 41,349 |
Aug 5, 2024 | 14.80 | 14.87 | 14.48 | 14.68 | 14.46 | -2.97% | 50,534 |
Aug 2, 2024 | 15.32 | 15.32 | 15.02 | 15.13 | 14.90 | -1.88% | 44,495 |
Aug 1, 2024 | 15.82 | 15.82 | 15.41 | 15.42 | 15.19 | -2.13% | 85,560 |