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
2019-05-24 4.24 4.24 4.24 4.24 392
2019-05-22 4.13 4.13 4.13 4.13 100
2019-05-21 4.31 4.40 4.20 4.20 2,500
2019-05-15 4.00 4.00 4.00 4.00 100
2019-05-14 4.26 4.26 4.26 4.26 437
2019-04-23 5.30 5.30 5.30 5.30 100
2019-04-22 5.075 5.075 5.075 5.075 100
2019-04-18 4.90 4.90 4.90 4.90 100
2019-04-16 5.00 5.00 5.00 5.00 100
2019-04-08 5.33 5.70 5.33 5.45 801
2019-04-05 5.23 5.36 5.23 5.36 300
2019-04-04 4.90 4.90 4.90 4.90 650
2019-04-03 5.07 5.07 4.94 4.94 328
2019-04-02 5.81 5.81 5.15 5.15 1,799
2019-04-01 4.71 6.50 4.71 6.00 2,266
2019-03-29 4.70 5.18 4.44 4.66 4,274
2019-03-27 3.98 3.98 3.98 3.98 5
2019-03-20 4.20 4.20 4.19 4.19 400
2019-03-04 4.21 4.21 4.21 4.21 4
2019-02-26 4.44 4.45 4.42 4.45 400
2019-02-25 4.30 4.30 4.30 4.30 100
2019-02-22 4.39 4.39 4.39 4.39 100
2019-02-20 4.02 4.02 4.02 4.02 119
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

» More Mexco Energy Stock Price History

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