Skip to main content
The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
14.43
-0.19 (-1.30%)
Feb 21, 2025, 3:59 PM EST - Market closed

The Mexico Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.6414.6414.3014.4314.43-1.30%50,139
Feb 20, 202514.5314.7114.5314.6214.620.62%90,702
Feb 19, 202514.7514.7514.5014.5314.53-1.69%63,872
Feb 18, 202514.7014.8814.6314.7814.781.16%33,376
Feb 14, 202514.5114.6914.4114.6114.611.04%48,230
Feb 13, 202514.3314.5714.2514.4614.460.77%43,154
Feb 12, 202514.2114.4814.1414.3514.350.63%25,428
Feb 11, 202514.0914.3014.0314.2614.261.21%50,752
Feb 10, 202514.0714.1613.9714.0914.090.14%58,730
Feb 7, 202514.1014.1013.9914.0714.07-83,127
Feb 6, 202513.8214.1013.8014.0714.071.81%51,814
Feb 5, 202513.9714.0013.7013.8213.82-0.93%37,466
Feb 4, 202513.8514.1213.8313.9513.950.07%60,703
Feb 3, 202513.1814.0813.1213.9413.943.18%286,932
Jan 31, 202513.7613.9013.4813.5113.51-2.03%185,992
Jan 30, 202513.8014.0313.7013.7913.790.44%77,274
Jan 29, 202513.6913.8013.5513.7313.73-0.07%49,414
Jan 28, 202513.6413.8113.6413.7413.740.81%62,385
Jan 27, 202513.6813.7613.5713.6313.63-1.59%76,106
Jan 24, 202513.8213.9213.7913.8513.850.80%48,222
Jan 23, 202513.5313.8413.4713.7413.741.18%159,478
Jan 22, 202513.2113.6813.2113.5813.580.82%73,036
Jan 21, 202513.2913.6013.2913.4713.261.89%54,634
Jan 17, 202513.2313.3913.1613.2213.010.38%114,490
Jan 16, 202513.4913.4913.1513.1712.96-2.15%89,429
Jan 15, 202513.6013.6013.4013.4613.250.15%112,358
Jan 14, 202513.4713.5913.4313.4413.230.75%59,503
Jan 13, 202513.3413.4213.2513.3413.13-0.04%137,126
Jan 10, 202513.3713.4013.2913.3513.13-1.07%77,152
Jan 8, 202513.5513.5913.4513.4913.28-1.46%98,679
Jan 7, 202513.5813.7913.5613.6913.470.96%69,128
Jan 6, 202513.4113.7713.4013.5613.342.49%72,237
Jan 3, 202513.5113.5113.2213.2313.02-1.64%152,078
Jan 2, 202513.4013.4913.3613.4513.241.89%32,368
Dec 31, 202413.1713.2613.1413.2012.990.30%95,030
Dec 30, 202413.5613.6113.1313.1612.95-3.38%204,796
Dec 27, 202413.6313.8313.6013.6213.40-0.58%106,074
Dec 26, 202413.7113.8313.6813.7013.48-0.80%58,690
Dec 24, 202413.7913.8913.5913.8113.590.88%88,601
Dec 23, 202413.8713.9013.6313.6913.47-0.94%44,814
Dec 20, 202413.5313.8913.5313.8213.602.52%124,610
Dec 19, 202413.7313.7313.4513.4813.27-0.59%53,926
Dec 18, 202413.7613.9313.5113.5613.34-1.53%70,861
Dec 17, 202413.8713.9113.7613.7713.55-0.65%41,354
Dec 16, 202414.0514.0813.8413.8613.64-1.63%38,297
Dec 13, 202413.9714.1813.9414.0913.871.44%61,671
Dec 12, 202414.0414.0413.8113.8913.67-0.86%29,155
Dec 11, 202414.0114.0513.8814.0113.790.07%73,173
Dec 10, 202414.1414.1413.9314.0013.78-0.85%47,482
Dec 9, 202413.9414.2313.8814.1213.902.02%250,361
Dec 6, 202413.8813.9413.7513.8413.62-0.43%34,156
Dec 5, 202413.7213.9613.7113.9013.681.68%22,019
Dec 4, 202413.5913.7213.5813.6713.450.74%48,732
Dec 3, 202413.5213.6413.4413.5713.351.04%42,045
Dec 2, 202413.4213.5313.2313.4313.22-0.89%73,173
Nov 29, 202413.2413.5713.2413.5513.333.04%47,190
Nov 27, 202413.0013.2112.9913.1512.940.92%110,279
Nov 26, 202413.3113.3913.0013.0312.82-2.76%72,645
Nov 25, 202413.4613.6013.3413.4013.190.45%134,543
Nov 22, 202413.3613.4613.2813.3413.13-0.67%49,121
Nov 21, 202413.4713.5213.4013.4313.22-0.52%46,808
Nov 20, 202413.7013.7013.4013.5013.29-0.74%67,841
Nov 19, 202413.4513.7613.4513.6013.38-0.29%102,296
Nov 18, 202413.7113.7613.5813.6413.420.18%47,098
Nov 15, 202413.6513.6913.5713.6213.400.11%19,912
Nov 14, 202413.7213.7313.5213.6013.38-0.37%64,513
Nov 13, 202413.6413.6813.5313.6513.430.07%48,841
Nov 12, 202413.7513.8413.5613.6413.42-1.30%128,604
Nov 11, 202413.9914.0813.6913.8213.60-1.85%161,834
Nov 8, 202414.4014.4013.9114.0813.86-2.36%91,433
Nov 7, 202414.2414.5614.2314.4214.192.49%44,561
Nov 6, 202413.7114.1313.5114.0713.851.08%237,042
Nov 5, 202414.0314.0413.7413.9213.70-0.43%69,032
Nov 4, 202413.7814.1913.7813.9813.760.94%65,743
Nov 1, 202414.0314.0913.8313.8513.63-1.14%54,293
Oct 31, 202413.8714.0413.8714.0113.790.65%70,519
Oct 30, 202414.0814.0813.8613.9213.70-0.50%63,323
Oct 29, 202414.1814.2313.9713.9913.77-1.27%87,860
Oct 28, 202414.1814.2114.1614.1713.94-0.21%44,891
Oct 25, 202414.4414.4814.1814.2013.97-0.98%158,877
Oct 24, 202414.5214.5214.3214.3414.11-0.83%65,913
Oct 23, 202414.4514.4914.3314.4614.23-0.10%59,259
Oct 22, 202414.3814.6314.3814.4714.24-1.87%55,216
Oct 21, 202414.8014.8014.6014.7514.30-0.61%78,113
Oct 18, 202414.8814.9314.8314.8414.390.54%18,986
Oct 17, 202414.7114.8214.5514.7614.31-87,676
Oct 16, 202414.8014.8814.5514.7614.31-0.74%146,208
Oct 15, 202415.0515.1014.8214.8714.41-1.06%140,524
Oct 14, 202415.2015.2015.0315.0314.57-0.99%106,148
Oct 11, 202415.0615.1915.0515.1814.711.00%67,681
Oct 10, 202414.9315.0514.8815.0314.570.54%44,743
Oct 9, 202415.0515.1414.9314.9514.49-0.73%34,209
Oct 8, 202415.3215.3215.0415.0614.60-0.66%48,932
Oct 7, 202415.2715.3915.1515.1614.70-1.37%59,037
Oct 4, 202415.0515.5315.0515.3714.902.19%58,317
Oct 3, 202415.2015.2014.9715.0414.58-1.25%65,953
Oct 2, 202415.3215.4415.1115.2314.760.73%75,209
Oct 1, 202415.0115.2014.9715.1214.660.20%21,715
Sep 30, 202415.1115.1915.0215.0914.63-0.38%37,192
Sep 27, 202415.3215.4015.1215.1514.68-1.58%38,275