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
2019-02-07 3.81 3.81 3.81 3.81 100
2019-02-06 3.77 3.77 3.77 3.77 100
2019-02-01 3.93 4.00 3.78 3.78 335
2019-01-30 3.59 3.59 3.59 3.59 3
2019-01-29 3.53 3.53 3.53 3.53 26
2019-01-09 3.74 3.74 3.57 3.57 300
2019-01-08 3.62 3.62 3.54 3.54 1,989
2019-01-07 3.41 3.57 3.41 3.57 1,089
2019-01-04 3.12 3.14 3.08 3.14 300
2019-01-02 2.76 3.15 2.76 2.81 1,500
2018-12-31 2.76 2.76 2.66 2.66 298
2018-12-28 2.68 2.70 2.55 2.55 1,692
2018-12-26 2.58 2.58 2.58 2.58 300
2018-12-24 2.56 2.56 2.56 2.56 100
2018-12-21 2.70 2.70 2.70 2.70 100
2018-12-18 3.36 3.39 3.36 3.39 1,328
2018-12-14 3.50 3.50 3.36 3.36 773
2018-12-12 3.52 3.52 3.52 3.52 200
2018-12-11 3.64 3.64 3.64 3.64 100
2018-12-03 3.77 3.77 3.77 3.77 200
2018-11-30 3.72 3.72 3.72 3.72 1
2018-11-27 3.65 3.65 3.65 3.65 9
2018-11-23 3.88 3.88 3.88 3.88 37
2018-11-21 4.26 4.26 4.10 4.19 202
2018-11-16 4.20 4.20 4.10 4.10 200
2018-11-15 3.95 3.95 3.95 3.95 100
2018-11-12 4.20 4.20 4.20 4.20 150
2018-11-09 5.01 5.01 4.45 4.45 3,494
2018-11-08 4.34 4.46 4.34 4.46 525
2018-11-07 4.55 4.55 4.55 4.55 100

» More Mexco Energy Stock Price History

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