S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)

The Mexico Fund (MXF) Stock Chart & Stock Price History

$18.12
+0.08 (+0.44%)
(As of 03/1/2024 ET)

The Mexico Fund Stock Price Performance

5 Day
Performance
-1.09%
1 Month
Performance
-4.68%
3 Month
Performance
+1.68%
6 Month
Performance
+4.44%
Year-To-Date
Performance
-5.03%
1 Year
Performance
+6.78%
Receive MXF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Mexico Fund and its competitors with MarketBeat's FREE daily newsletter


MXF Stock Chart for Friday, March, 1, 2024

The Mexico Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024$18.07$18.12
+0.28%
$18.24$17.9932,293 shs$0.00
02/29/2024$17.97$18.07
+0.56%
$18.12$18.0019,032 shs$0.00
02/28/2024$18.21$17.97
-1.32%
$18.16$17.9524,621 shs$0.00
02/27/2024$18.30$18.21
-0.49%
$18.30$18.2114,564 shs$0.00
02/26/2024$18.32$18.30
-0.11%
$18.40$18.2319,215 shs$0.00
02/23/2024$18.62$18.32
-1.61%
$18.58$18.3230,366 shs$0.00
02/22/2024$18.62$18.62$18.73$18.5341,145 shs$0.00
02/21/2024$18.77$18.62
-0.80%
$18.77$18.5611,452 shs$0.00
02/20/2024$18.80$18.77
-0.16%
$19.23$18.7748,148 shs$0.00
02/19/2024$18.80$18.80$18.92$18.7813,600 shs$0.00
02/16/2024$18.92$18.80
-0.63%
$18.93$18.7813,619 shs$0.00
02/15/2024$18.80$18.92
+0.64%
$18.96$18.8316,794 shs$0.00
02/14/2024$18.69$18.80
+0.59%
$18.90$18.8014,714 shs$0.00
02/13/2024$18.93$18.69
-1.27%
$18.86$18.5215,881 shs$0.00
02/12/2024$18.89$18.93
+0.21%
$19.01$18.8333,066 shs$0.00
02/09/2024$18.87$18.89
+0.11%
$18.96$18.8711,401 shs$0.00
02/08/2024$19.20$18.87
-1.72%
$19.01$18.8631,766 shs$0.00
02/07/2024$19.14$19.20
+0.31%
$19.25$19.0013,284 shs$0.00
02/06/2024$18.80$19.14
+1.81%
$19.19$18.8146,825 shs$0.00
02/05/2024$19.03$18.80
-1.18%
$18.92$18.2534,919 shs$0.00
02/02/2024$19.01$19.01$19.04$18.9216,979 shs$0.00
02/01/2024$18.73$19.01
+1.49%
$19.11$18.78124,863 shs$0.00
01/31/2024$18.69$18.73
+0.21%
$18.88$18.6722,145 shs$0.00
01/30/2024$18.61$18.69
+0.43%
$18.70$18.4710,641 shs$0.00
01/29/2024$18.67$18.61
-0.32%
$18.78$18.5019,055 shs$0.00
01/26/2024$18.26$18.67
+2.25%
$18.81$18.2945,056 shs$0.00
01/25/2024$17.97$18.26
+1.61%
$18.27$17.9411,290 shs$0.00
01/24/2024$17.99$17.97
-0.11%
$18.29$17.9629,751 shs$0.00
01/23/2024$18.02$17.99
-0.17%
$18.09$17.8816,369 shs$0.00
01/22/2024$18.14$18.02
-0.66%
$18.14$17.9722,913 shs$0.00
01/19/2024$17.81$18.14
+1.85%
$18.15$17.8422,203 shs$0.00
01/18/2024$17.78$17.81
+0.20%
$18.09$17.7258,528 shs$0.00
01/17/2024$18.01$17.78
-1.30%
$17.98$17.6542,840 shs$0.00
01/16/2024$18.73$18.01
-3.84%
$18.70$18.0159,169 shs$0.00
01/15/2024$18.73$18.73$18.82$18.5913,800 shs$0.00
01/12/2024$18.64$18.73
+0.48%
$18.82$18.5913,874 shs$0.00
01/11/2024$18.52$18.64
+0.65%
$18.67$18.418,207 shs$0.00
01/10/2024$18.42$18.52
+0.54%
$18.53$18.3515,824 shs$0.00
01/09/2024$18.96$18.42
-2.85%
$18.94$18.3911,394 shs$0.00
01/08/2024$18.86$18.96
+0.53%
$19.02$18.9413,983 shs$0.00
01/05/2024$18.46$18.88
+2.28%
$18.96$18.5718,565 shs$0.00
01/04/2024$18.53$18.46
-0.38%
$18.65$18.3631,829 shs$0.00
01/03/2024$18.97$18.53
-2.32%
$18.84$18.4931,672 shs$0.00
01/02/2024$19.08$18.97
-0.58%
$19.31$18.7131,556 shs$0.00
01/01/2024$19.08$19.08$19.27$19.0155,100 shs$0.00
12/29/2023$19.22$19.08
-0.73%
$19.27$19.0155,057 shs$0.00
12/28/2023$19.28$19.22
-0.31%
$19.32$19.2217,534 shs$0.00
12/27/2023$19.24$19.28
+0.21%
$19.38$19.209,498 shs$0.00
12/26/2023$19.10$19.24
+0.73%
$19.26$19.1016,462 shs$0.00
12/25/2023$19.10$19.10$19.35$19.0223,800 shs$0.00
12/22/2023$18.98$19.10
+0.63%
$19.35$19.0323,788 shs$0.00
12/21/2023$18.69$18.98
+1.55%
$19.00$18.8030,938 shs$0.00
12/20/2023$19.09$18.69
-2.10%
$19.18$18.64103,027 shs$0.00
12/19/2023$19.01$19.09
+0.42%
$19.49$19.0732,594 shs$0.00
12/18/2023$18.77$19.01
+1.28%
$19.07$18.6815,669 shs$0.00
12/15/2023$18.71$18.78
+0.37%
$19.00$18.6213,459 shs$0.00
12/14/2023$18.23$18.71
+2.63%
$18.73$18.3929,411 shs$0.00
12/13/2023$17.84$18.23
+2.19%
$18.23$17.6941,477 shs$0.00
12/12/2023$17.85$17.84
-0.06%
$17.88$17.6326,748 shs$0.00
12/11/2023$17.71$17.85
+0.79%
$17.86$17.7617,590 shs$0.00
12/08/2023$17.72$17.71
-0.06%
$17.86$17.639,577 shs$0.00
12/07/2023$17.70$17.72
+0.11%
$17.73$17.643,992 shs$0.00
12/06/2023$17.58$17.70
+0.68%
$17.82$17.7010,236 shs$0.00
12/05/2023$17.52$17.58
+0.34%
$17.64$17.358,777 shs$0.00
12/04/2023$17.82$17.52
-1.68%
$17.84$17.517,351 shs$0.00
12/01/2023$17.48$17.82
+1.95%
$17.96$17.3636,804 shs$0.00
11/30/2023$17.25$17.48
+1.33%
$17.48$16.9018,204 shs$0.00
11/29/2023$17.37$17.25
-0.69%
$17.40$17.206,131 shs$0.00

This page (NYSE:MXF) was last updated on 3/1/2024 by MarketBeat.com Staff