Mexico Fund Inc. (MXF)
14.85
0.41 (2.84%)
At close: Apr 03, 2025, 3:59 PM
14.77
-0.53%
After-hours: Apr 03, 2025, 07:56 PM EDT
Mexico Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.34 | 14.52 | 14.29 | 14.44 | 0.03 | 0.21% | 40,075 |
| Apr 1, 2025 | 14.15 | 14.54 | 14.14 | 14.41 | 0.18 | 1.26% | 44,700 |
| Mar 31, 2025 | 14.33 | 14.35 | 14.03 | 14.23 | -0.16 | -1.11% | 74,129 |
| Mar 28, 2025 | 14.56 | 14.56 | 14.20 | 14.39 | -0.08 | -0.55% | 132,700 |
| Mar 27, 2025 | 14.62 | 14.64 | 14.35 | 14.47 | -0.08 | -0.55% | 84,300 |
| Mar 26, 2025 | 14.60 | 14.64 | 14.50 | 14.55 | -0.08 | -0.55% | 29,500 |
| Mar 25, 2025 | 14.67 | 14.70 | 14.55 | 14.63 | 0.10 | 0.69% | 37,829 |
| Mar 24, 2025 | 14.57 | 14.68 | 14.49 | 14.53 | 0.12 | 0.83% | 16,900 |
| Mar 21, 2025 | 14.42 | 14.48 | 14.38 | 14.41 | -0.12 | -0.83% | 3,400 |
| Mar 20, 2025 | 14.54 | 14.60 | 14.48 | 14.53 | -0.05 | -0.34% | 50,300 |
| Mar 19, 2025 | 14.60 | 14.68 | 14.49 | 14.58 | 0.04 | 0.28% | 65,700 |
| Mar 18, 2025 | 14.56 | 14.62 | 14.30 | 14.54 | -0.09 | -0.62% | 98,400 |
| Mar 17, 2025 | 14.48 | 14.71 | 14.46 | 14.63 | 0.14 | 0.97% | 60,600 |
| Mar 14, 2025 | 14.19 | 14.64 | 14.08 | 14.49 | 0.21 | 1.47% | 61,745 |
| Mar 13, 2025 | 14.28 | 14.35 | 14.17 | 14.28 | 0.09 | 0.63% | 84,207 |
| Mar 12, 2025 | 14.01 | 14.24 | 14.01 | 14.19 | 0.10 | 0.71% | 96,500 |
| Mar 11, 2025 | 14.00 | 14.25 | 13.94 | 14.09 | 0.06 | 0.43% | 36,100 |
| Mar 10, 2025 | 14.30 | 14.48 | 13.96 | 14.03 | -0.35 | -2.43% | 58,700 |
| Mar 7, 2025 | 14.26 | 14.44 | 14.00 | 14.38 | 0.00 | 0.00% | 82,941 |
| Mar 6, 2025 | 14.11 | 14.47 | 13.96 | 14.38 | 0.11 | 0.77% | 39,246 |
| Mar 5, 2025 | 14.40 | 14.40 | 14.19 | 14.27 | 0.27 | 1.93% | 39,100 |
| Mar 4, 2025 | 13.85 | 14.05 | 13.47 | 14.00 | 0.09 | 0.65% | 51,200 |
| Mar 3, 2025 | 14.09 | 14.41 | 13.91 | 13.91 | -0.24 | -1.70% | 112,322 |
| Feb 28, 2025 | 14.21 | 14.25 | 14.04 | 14.15 | -0.03 | -0.21% | 31,100 |
| Feb 27, 2025 | 14.30 | 14.35 | 14.14 | 14.18 | -0.17 | -1.18% | 55,012 |
| Feb 26, 2025 | 14.27 | 14.37 | 14.20 | 14.35 | 0.10 | 0.70% | 104,842 |
| Feb 25, 2025 | 14.52 | 14.52 | 14.22 | 14.25 | -0.19 | -1.32% | 138,718 |
| Feb 24, 2025 | 14.37 | 14.56 | 14.23 | 14.44 | 0.01 | 0.07% | 103,426 |
| Feb 21, 2025 | 14.64 | 14.64 | 14.30 | 14.43 | -0.19 | -1.30% | 50,139 |
| Feb 20, 2025 | 14.53 | 14.71 | 14.53 | 14.62 | 0.09 | 0.62% | 90,702 |
| Feb 19, 2025 | 14.75 | 14.75 | 14.50 | 14.53 | -0.25 | -1.69% | 63,900 |
| Feb 18, 2025 | 14.70 | 14.88 | 14.63 | 14.78 | 0.17 | 1.16% | 33,400 |
| Feb 14, 2025 | 14.51 | 14.69 | 14.41 | 14.61 | 0.15 | 1.04% | 48,230 |
| Feb 13, 2025 | 14.33 | 14.57 | 14.25 | 14.46 | 0.11 | 0.77% | 43,154 |
| Feb 12, 2025 | 14.21 | 14.48 | 14.14 | 14.35 | 0.09 | 0.63% | 25,428 |
| Feb 11, 2025 | 14.09 | 14.30 | 14.03 | 14.26 | 0.17 | 1.21% | 50,800 |
| Feb 10, 2025 | 14.07 | 14.16 | 13.97 | 14.09 | 0.02 | 0.14% | 58,730 |
| Feb 7, 2025 | 14.10 | 14.10 | 13.99 | 14.07 | 0.00 | 0.00% | 83,127 |
| Feb 6, 2025 | 13.82 | 14.10 | 13.80 | 14.07 | 0.25 | 1.81% | 51,814 |
| Feb 5, 2025 | 13.97 | 14.00 | 13.70 | 13.82 | -0.13 | -0.93% | 37,500 |
| Feb 4, 2025 | 13.85 | 14.12 | 13.83 | 13.95 | 0.01 | 0.07% | 60,703 |
| Feb 3, 2025 | 13.18 | 14.08 | 13.12 | 13.94 | 0.43 | 3.18% | 286,932 |
| Jan 31, 2025 | 13.76 | 13.90 | 13.48 | 13.51 | -0.28 | -2.03% | 186,000 |
| Jan 30, 2025 | 13.80 | 14.03 | 13.70 | 13.79 | 0.06 | 0.44% | 77,300 |
| Jan 29, 2025 | 13.69 | 13.80 | 13.55 | 13.73 | -0.01 | -0.07% | 49,414 |
| Jan 28, 2025 | 13.64 | 13.81 | 13.64 | 13.74 | 0.11 | 0.81% | 62,400 |
| Jan 27, 2025 | 13.68 | 13.76 | 13.57 | 13.63 | -0.22 | -1.59% | 76,106 |
| Jan 24, 2025 | 13.82 | 13.92 | 13.79 | 13.85 | 0.11 | 0.80% | 48,222 |
| Jan 23, 2025 | 13.53 | 13.84 | 13.47 | 13.74 | 0.16 | 1.18% | 159,500 |
| Jan 22, 2025 | 13.21 | 13.68 | 13.21 | 13.58 | 0.11 | 0.82% | 73,036 |