-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
-8.09% -
3 MONTH PERFORMANCE
-14.00% -
6 MONTH PERFORMANCE
-27.56% -
YEAR-TO-DATE PERFORMANCE
-28.51% -
1 YEAR PERFORMANCE
-20.65%
The Mexico Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.71 | $13.64 (-0.51%) | $13.76 | $13.58 | 47,098 | $201.49 M |
| 11/15/2024 | $13.65 | $13.62 (-0.22%) | $13.69 | $13.57 | 19,912 | $201.19 M |
| 11/14/2024 | $13.72 | $13.60 (-0.87%) | $13.73 | $13.52 | 64,513 | $200.90 M |
| 11/13/2024 | $13.64 | $13.65 (0.07%) | $13.68 | $13.53 | 48,841 | $201.64 M |
| 11/12/2024 | $13.75 | $13.64 (-0.8%) | $13.84 | $13.56 | 128,620 | $201.49 M |
| 11/11/2024 | $13.99 | $13.82 (-1.22%) | $14.08 | $13.69 | 161,834 | $204.15 M |
| 11/08/2024 | $14.40 | $14.08 (-2.22%) | $14.40 | $13.91 | 91,433 | $207.99 M |
| 11/07/2024 | $14.24 | $14.42 (1.26%) | $14.56 | $14.23 | 44,600 | $213.01 M |
| 11/06/2024 | $13.71 | $14.07 (2.63%) | $14.13 | $13.51 | 237,042 | $207.84 M |
| 11/05/2024 | $14.03 | $13.92 (-0.78%) | $14.04 | $13.74 | 69,032 | $205.62 M |
| 11/04/2024 | $13.78 | $13.98 (1.45%) | $14.19 | $13.78 | 65,743 | $206.51 M |
| 11/01/2024 | $14.03 | $13.85 (-1.28%) | $14.09 | $13.83 | 54,300 | $204.59 M |
| 10/31/2024 | $13.87 | $14.01 (1.01%) | $14.04 | $13.87 | 70,519 | $206.95 M |
| 10/30/2024 | $14.08 | $13.92 (-1.14%) | $14.08 | $13.86 | 63,323 | $205.62 M |
| 10/29/2024 | $14.18 | $13.99 (-1.34%) | $14.23 | $13.97 | 87,900 | $206.66 M |
| 10/28/2024 | $14.18 | $14.17 (-0.07%) | $14.21 | $14.16 | 44,900 | $209.32 M |
| 10/25/2024 | $14.44 | $14.20 (-1.66%) | $14.48 | $14.18 | 158,900 | $209.76 M |
| 10/24/2024 | $14.52 | $14.34 (-1.24%) | $14.52 | $14.32 | 65,913 | $211.83 M |
| 10/23/2024 | $14.45 | $14.46 (0.07%) | $14.49 | $14.33 | 59,300 | $213.60 M |
| 10/22/2024 | $14.38 | $14.47 (0.63%) | $14.63 | $14.38 | 55,216 | $213.75 M |
| 10/21/2024 | $14.80 | $14.75 (-0.34%) | $14.80 | $14.60 | 78,113 | $217.88 M |
| 10/18/2024 | $14.88 | $14.84 (-0.27%) | $14.93 | $14.83 | 19,000 | $219.21 M |
| 10/17/2024 | $14.71 | $14.76 (0.34%) | $14.82 | $14.55 | 87,700 | $218.03 M |
| 10/16/2024 | $14.80 | $14.76 (-0.27%) | $14.88 | $14.55 | 146,208 | $218.03 M |
| 10/15/2024 | $15.05 | $14.87 (-1.2%) | $15.10 | $14.82 | 140,524 | $219.66 M |
| 10/14/2024 | $15.20 | $15.03 (-1.12%) | $15.20 | $15.03 | 106,148 | $222.02 M |
| 10/11/2024 | $15.06 | $15.18 (0.8%) | $15.19 | $15.05 | 67,700 | $224.24 M |
| 10/10/2024 | $14.93 | $15.03 (0.67%) | $15.05 | $14.88 | 44,743 | $222.02 M |
| 10/09/2024 | $15.05 | $14.95 (-0.66%) | $15.14 | $14.93 | 34,209 | $220.84 M |
| 10/08/2024 | $15.32 | $15.06 (-1.7%) | $15.32 | $15.04 | 48,932 | $222.46 M |
| 10/07/2024 | $15.27 | $15.16 (-0.72%) | $15.39 | $15.15 | 59,037 | $223.94 M |
| 10/04/2024 | $15.05 | $15.37 (2.13%) | $15.53 | $15.05 | 58,317 | $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 |