Mexco Energy Corporation Historical Stock Prices

MXC 
$5.97
*  
0.22
3.83%
Get MXC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading MXC now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    MXC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.72  6.18  5.67  5.97 18,065
12/17/2014 5.94 6.18 5.67 5.97 18,065
12/16/2014 5.7001 5.75 5.7001 5.75 1,562
12/15/2014 6.15 6.24 5.75 5.75 1,523
12/12/2014 6.45 6.45 6.0135 6.05 7,414
12/11/2014 5.78 6.26 5.7535 6.18 9,435
12/10/2014 5.75 5.79 5.703 5.76 12,602
12/09/2014 5.7 5.99 5.7 5.787 3,480
12/08/2014 6.06 6.06 5.7 5.71 10,458
12/05/2014 6.35 6.52 6.05 6.11 65,250
12/04/2014 6.44 6.44 6.3 6.3 541
12/03/2014 6.24 6.45 6.22 6.45 1,291
12/02/2014 6.2199 6.2199 6.05 6.15 1,135
12/01/2014 6.41 6.41 6.23 6.25 6,875
11/28/2014 6.3 6.5799 6.3 6.41 5,059
11/26/2014 6.93 7.19 6.52 6.95 12,516
11/25/2014 6.34 7.13 6.32 7.0199 24,042
11/24/2014 6.1923 6.33 6.1923 6.33 9,444
11/21/2014 6.17 6.17 5.99 6.0701 5,804
11/20/2014 6.1501 6.1501 6.05 6.05 3,366
11/19/2014 6.2101 6.2101 6 6.0001 4,120
11/18/2014 5.98 6.25 5.9501 6.2 11,729
11/17/2014 5.69 5.99 5.69 5.84 12,128
11/14/2014 5.69 5.69 5.4 5.55 6,553
11/13/2014 5.6001 5.6624 5.4105 5.51 9,962
11/12/2014 5.921 5.96 5.7 5.7 6,561
11/11/2014 5.86 5.9899 5.85 5.8601 2,878
11/10/2014 5.9 6.09 5.9 5.945 4,713
11/07/2014 5.99 6.05 5.8101 5.9 4,799
11/06/2014 6 6.0001 5.82 5.85 5,957
11/05/2014 6.15 6.34 6.15 6.24 4,165
11/04/2014 6.17 6.18 6.15 6.15 3,167
11/03/2014 6.07 6.6399 6.07 6.28 24,548
10/31/2014 6.11 6.1299 5.75 6.07 2,202
10/30/2014 5.95 5.95 5.95 5.95 486
10/29/2014 6.09 6.09 5.95 5.95 4,747
10/28/2014 5.96 6.112 5.95 6 1,452
10/27/2014 6.12 6.12 5.9642 6.03 5,375
10/24/2014 6 6.01 6 6.01 635
10/23/2014 5.92 6 5.92 5.93 900
10/22/2014 6.35 6.6 6.03 6.03 5,643
10/21/2014 6.16 6.3101 5.93 6.2 9,746
10/20/2014 5.92 6.45 5.92 5.93 12,137
10/17/2014 6.19 6.65 5.96 5.96 15,703
10/16/2014 5.92 6.19 5.92 6.0101 15,219
10/15/2014 5.9201 6.24 5.9201 6.24 9,051
10/14/2014 5.9 6.185 5.8 6.185 7,345
10/13/2014 5.635 5.77 5.6 5.77 2,004
10/10/2014 5.5 5.589 5.38 5.44 10,139
10/09/2014 5.55 5.65 5.55 5.56 3,206
10/08/2014 5.82 5.82 5.5 5.61 10,260
10/07/2014 5.91 5.91 5.64 5.73 7,127
10/06/2014 6 6.02 5.5 5.827 10,802
10/03/2014 6.22 6.2399 6 6.0501 13,921
10/02/2014 6.13 6.3599 6 6.09 35,479
10/01/2014 6.77 6.91 6.53 6.5494 14,583
09/30/2014 6.99 6.99 6.91 6.92 5,225
09/29/2014 7 7.011 6.9001 6.9899 2,402
09/26/2014 7.2451 7.2451 6.87 7.03 6,134
09/25/2014 7.03 7.272 7.03 7.272 4,714
09/24/2014 7.09 7.1 7.03 7.03 6,450
09/23/2014 7.1056 7.1799 7.03 7.03 8,025
09/22/2014 7.27 7.28 7.07 7.07 3,675
09/19/2014 7.47 7.47 7.24 7.31 17,398
09/18/2014 7.53 7.53 7.432 7.4441 1,301
09/17/2014 7.53 7.53 7.42 7.51 6,454
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?