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
2018-12-03 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
2018-11-06 4.49 4.50 4.48 4.48 1,763
2018-11-02 4.60 4.60 4.60 4.60 2,000
2018-10-25 4.66 4.66 4.66 4.66 100
2018-10-23 4.62 4.62 4.62 4.62 100
2018-10-22 4.82 4.82 4.82 4.82 100
2018-10-18 4.84 4.84 4.84 4.84 5
2018-10-17 5.10 5.10 5.10 5.10 200
2018-10-11 5.15 5.15 5.15 5.15 100
2018-10-10 5.16 5.16 5.16 5.16 100
2018-10-04 5.39 5.39 5.39 5.39 100
2018-10-02 5.75 5.75 5.75 5.75 100
2018-10-01 5.25 6.10 5.25 5.84 3,300
2018-09-28 5.44 5.44 5.44 5.44 750
2018-09-25 5.97 5.97 5.41 5.41 480
2018-09-24 5.18 5.93 5.18 5.71 2,837
2018-09-20 4.84 4.84 4.84 4.84 700
2018-09-19 4.73 4.85 4.73 4.85 215
2018-09-18 4.83 4.83 4.83 4.83 70
2018-09-17 5.01 5.01 4.82 4.82 101

» More Mexco Energy Stock Price History

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