-
5 DAY PERFORMANCE
+1.92% -
1 MONTH PERFORMANCE
+5.13% -
3 MONTH PERFORMANCE
-5.00% -
6 MONTH PERFORMANCE
-21.45% -
YEAR-TO-DATE PERFORMANCE
-19.39% -
1 YEAR PERFORMANCE
+0.39%
The Mexico Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.05 | $15.37 (2.13%) | $15.53 | $15.05 | 57,975 | $227.04 M |
| 10/03/2024 | $15.20 | $15.04 (-1.05%) | $15.20 | $14.97 | 66,000 | $222.17 M |
| 10/02/2024 | $15.32 | $15.23 (-0.59%) | $15.44 | $15.10 | 75,209 | $224.98 M |
| 10/01/2024 | $15.01 | $15.12 (0.73%) | $15.20 | $14.97 | 21,715 | $223.35 M |
| 09/30/2024 | $15.11 | $15.09 (-0.13%) | $15.19 | $15.02 | 37,200 | $222.91 M |
| 09/27/2024 | $15.32 | $15.15 (-1.11%) | $15.40 | $15.12 | 38,300 | $223.79 M |
| 09/26/2024 | $15.38 | $15.39 (0.07%) | $15.75 | $15.33 | 59,400 | $227.34 M |
| 09/25/2024 | $15.59 | $15.23 (-2.31%) | $15.59 | $15.22 | 33,100 | $224.98 M |
| 09/24/2024 | $15.32 | $15.59 (1.76%) | $15.61 | $15.32 | 20,602 | $230.29 M |
| 09/23/2024 | $15.08 | $15.15 (0.46%) | $15.21 | $15.08 | 10,100 | $223.79 M |
| 09/20/2024 | $15.31 | $15.08 (-1.5%) | $15.40 | $15.08 | 61,800 | $222.76 M |
| 09/19/2024 | $15.45 | $15.36 (-0.58%) | $15.45 | $15.19 | 21,333 | $226.90 M |
| 09/18/2024 | $15.44 | $15.28 (-1.04%) | $15.44 | $15.25 | 59,300 | $225.71 M |
| 09/17/2024 | $15.22 | $15.42 (1.31%) | $15.42 | $15.14 | 28,700 | $227.78 M |
| 09/16/2024 | $15.27 | $15.26 (-0.07%) | $15.27 | $15.10 | 11,800 | $225.42 M |
| 09/13/2024 | $14.92 | $15.17 (1.68%) | $15.17 | $14.92 | 47,534 | $224.09 M |
| 09/12/2024 | $14.53 | $14.92 (2.68%) | $14.92 | $14.49 | 46,003 | $220.40 M |
| 09/11/2024 | $14.45 | $14.52 (0.48%) | $14.56 | $14.40 | 91,745 | $214.49 M |
| 09/10/2024 | $14.49 | $14.35 (-0.97%) | $14.60 | $14.27 | 68,200 | $211.98 M |
| 09/09/2024 | $14.57 | $14.52 (-0.34%) | $14.70 | $14.50 | 85,700 | $214.49 M |
| 09/06/2024 | $14.60 | $14.49 (-0.75%) | $14.74 | $14.44 | 49,845 | $214.04 M |
| 09/05/2024 | $14.65 | $14.63 (-0.14%) | $14.86 | $14.57 | 34,328 | $216.11 M |
| 09/04/2024 | $14.72 | $14.71 (-0.07%) | $14.90 | $14.68 | 62,600 | $217.29 M |
| 09/03/2024 | $14.81 | $14.68 (-0.88%) | $14.85 | $14.56 | 80,600 | $216.85 M |
| 08/30/2024 | $14.82 | $14.85 (0.2%) | $14.99 | $14.81 | 44,214 | $219.36 M |
| 08/29/2024 | $14.83 | $14.77 (-0.4%) | $14.86 | $14.62 | 67,235 | $218.18 M |
| 08/28/2024 | $14.78 | $14.78 (0%) | $15.02 | $14.70 | 61,210 | $218.33 M |
| 08/27/2024 | $15.11 | $14.74 (-2.45%) | $15.11 | $14.69 | 38,300 | $217.74 M |
| 08/26/2024 | $15.34 | $15.18 (-1.04%) | $15.37 | $15.12 | 127,300 | $224.24 M |
| 08/23/2024 | $15.20 | $15.39 (1.25%) | $15.50 | $15.13 | 82,114 | $227.34 M |
| 08/22/2024 | $15.29 | $15.05 (-1.57%) | $15.33 | $15.05 | 65,600 | $222.32 M |
| 08/21/2024 | $15.60 | $15.25 (-2.24%) | $15.64 | $15.25 | 56,821 | $225.27 M |
| 08/20/2024 | $15.76 | $15.62 (-0.89%) | $15.83 | $15.62 | 19,743 | $230.74 M |
| 08/19/2024 | $15.88 | $15.86 (-0.13%) | $15.98 | $15.78 | 33,200 | $234.28 M |
| 08/16/2024 | $15.90 | $15.97 (0.44%) | $16.03 | $15.90 | 45,000 | $235.91 M |
| 08/15/2024 | $15.77 | $15.94 (1.08%) | $15.95 | $15.71 | 24,501 | $235.46 M |
| 08/14/2024 | $15.54 | $15.63 (0.58%) | $15.64 | $15.49 | 9,500 | $230.88 M |
| 08/13/2024 | $15.25 | $15.53 (1.84%) | $15.57 | $15.25 | 13,900 | $229.41 M |
| 08/12/2024 | $15.46 | $15.31 (-0.97%) | $15.50 | $15.24 | 50,100 | $226.16 M |
| 08/09/2024 | $15.44 | $15.49 (0.32%) | $15.61 | $15.44 | 54,444 | $228.82 M |
| 08/08/2024 | $15.19 | $15.37 (1.18%) | $15.43 | $15.16 | 13,624 | $227.04 M |
| 08/07/2024 | $15.00 | $15.00 (0%) | $15.18 | $15.00 | 23,935 | $221.58 M |
| 08/06/2024 | $14.79 | $14.74 (-0.34%) | $14.92 | $14.70 | 41,349 | $217.74 M |
| 08/05/2024 | $14.80 | $14.68 (-0.81%) | $14.87 | $14.48 | 50,534 | $216.85 M |
| 08/02/2024 | $15.32 | $15.13 (-1.24%) | $15.32 | $15.02 | 44,500 | $223.50 M |
| 08/01/2024 | $15.82 | $15.42 (-2.53%) | $15.82 | $15.41 | 85,600 | $227.78 M |
| 07/31/2024 | $15.61 | $15.76 (0.96%) | $15.89 | $15.61 | 50,208 | $232.80 M |
| 07/30/2024 | $15.57 | $15.45 (-0.77%) | $15.75 | $15.44 | 70,827 | $228.23 M |
| 07/29/2024 | $15.79 | $15.59 (-1.27%) | $15.83 | $15.52 | 70,100 | $230.29 M |
| 07/26/2024 | $15.92 | $15.80 (-0.75%) | $16.00 | $15.72 | 54,136 | $233.40 M |
| 07/25/2024 | $15.97 | $15.87 (-0.63%) | $16.08 | $15.85 | 45,500 | $234.43 M |
| 07/24/2024 | $16.23 | $15.96 (-1.66%) | $16.35 | $15.95 | 62,000 | $235.76 M |
| 07/23/2024 | $16.52 | $16.25 (-1.63%) | $16.52 | $16.25 | 18,030 | $240.04 M |
| 07/22/2024 | $16.53 | $16.58 (0.3%) | $16.74 | $16.50 | 45,658 | $244.92 M |
| 07/19/2024 | $16.39 | $16.35 (-0.24%) | $16.47 | $16.31 | 17,574 | $241.52 M |
| 07/18/2024 | $16.58 | $16.27 (-1.87%) | $16.74 | $16.26 | 43,856 | $240.34 M |
| 07/17/2024 | $16.71 | $16.64 (-0.42%) | $16.82 | $16.55 | 44,082 | $245.80 M |
| 07/16/2024 | $17.08 | $17.10 (0.12%) | $17.17 | $16.92 | 35,056 | $252.60 M |
| 07/15/2024 | $17.25 | $16.98 (-1.57%) | $17.28 | $16.87 | 75,501 | $250.83 M |
| 07/12/2024 | $16.91 | $17.26 (2.07%) | $17.28 | $16.58 | 39,463 | $254.96 M |
| 07/11/2024 | $16.97 | $16.94 (-0.18%) | $17.07 | $16.82 | 30,916 | $250.24 M |
| 07/10/2024 | $16.65 | $16.92 (1.62%) | $16.97 | $16.65 | 34,199 | $249.94 M |
| 07/09/2024 | $16.43 | $16.56 (0.79%) | $16.60 | $16.41 | 46,118 | $244.62 M |
| 07/08/2024 | $16.27 | $16.39 (0.74%) | $16.45 | $16.00 | 96,276 | $242.11 M |
| 07/05/2024 | $16.35 | $16.19 (-0.98%) | $16.35 | $16.11 | 36,426 | $239.16 M |