MEXCO ENERGY Historical Stock Price

Below is the stock price history for Mexco Energy MXC. Data is recorded each day for the historical open, high, low, close and volume. The Mexco Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mexco Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 6.12 6.12 6.12 6.12 100
2018-07-19 5.90 6.22 5.90 6.22 840
2018-07-17 6.09 6.09 6.09 6.09 100
2018-07-16 5.72 5.72 5.72 5.72 400
2018-07-12 5.93 6.11 5.93 6.11 302
2018-07-11 6.31 6.76 5.95 5.95 4,188
2018-07-10 6.86 7.10 6.40 6.40 14,982
2018-07-09 6.42 6.98 6.42 6.86 5,540
2018-07-06 6.90 7.20 6.37 6.66 7,695
2018-07-05 7.90 8.28 6.78 6.78 1,961
2018-07-03 11.15 13.83 8.51 8.67 27,577
2018-07-02 6.19 8.92 6.13 8.09 29,274
2018-06-29 5.85 5.96 5.83 5.83 90
2018-06-28 6.79 6.79 5.56 5.56 1,356
2018-06-27 5.60 6.16 5.60 5.90 814
2018-06-19 4.89 4.89 4.58 4.63 156
2018-06-15 5.17 5.17 4.51 4.51 499
2018-06-01 5.50 5.50 5.28 5.28 300
2018-05-31 5.51 5.51 5.50 5.50 129
2018-05-30 5.92 5.92 5.92 5.92 100
2018-05-25 5.59 5.59 5.30 5.48 400
2018-05-24 5.72 5.76 5.71 5.71 220
2018-05-23 5.85 5.86 5.76 5.79 731
2018-05-22 6.46 6.55 6.33 6.55 243
2018-05-21 6.19 6.39 6.19 6.39 260
2018-05-18 6.15 6.15 5.96 5.96 700
2018-05-17 6.31 6.31 5.59 5.65 491
2018-05-16 6.09 6.09 6.09 6.09 100
2018-05-15 5.80 5.86 5.80 5.80 500
2018-05-14 5.56 5.82 5.56 5.73 470

» More Mexco Energy Stock Price History

To see other companies like Mexco Energy (MXC), view our stock market today for news, and other data.