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
2017-12-08 4.11 4.28 4.11 4.28 200
2017-12-07 4.19 4.19 4.10 4.10 200
2017-12-06 4.22 4.32 4.22 4.32 110
2017-12-05 4.45 4.45 4.34 4.34 600
2017-12-04 4.68 4.68 4.56 4.56 1,076
2017-12-01 4.75 4.75 4.29 4.59 1,208
2017-11-29 4.45 4.50 4.45 4.50 300
2017-11-27 4.80 4.80 4.45 4.45 800
2017-11-24 4.77 4.77 4.40 4.45 502
2017-11-22 4.35 4.58 4.30 4.53 740
2017-11-20 4.15 4.15 4.15 4.15 100
2017-11-17 4.04 4.25 4.04 4.25 437
2017-11-16 4.16 5.95 4.05 4.05 11,295
2017-11-09 4.25 4.25 4.20 4.20 304
2017-11-06 4.16 4.16 3.90 3.90 2,546
2017-10-30 3.99 3.99 3.99 3.99 100
2017-10-12 4.40 4.40 4.40 4.40 200
2017-10-11 4.27 4.27 4.27 4.27 200
2017-10-10 4.40 4.40 4.40 4.40 200
2017-09-26 4.52 4.52 4.52 4.52 10
2017-09-21 4.65 4.65 4.65 4.65 5
2017-09-18 4.47 4.55 4.47 4.55 200
2017-09-14 4.45 4.45 4.45 4.45 100
2017-09-12 4.50 4.50 4.50 4.50 209
2017-09-11 4.60 4.60 4.52 4.52 1,600
2017-09-08 4.62 4.62 4.55 4.55 200
2017-09-05 4.68 4.75 4.68 4.75 200
2017-09-01 4.35 4.51 4.35 4.51 200
2017-08-31 4.40 4.40 4.40 4.40 100
2017-08-30 4.79 4.79 4.79 4.79 200

» More Mexco Energy Stock Price History

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