Historical Stock Prices

MXC 
$7.44
*  
0.01
 negative 
0.13%
Get MXC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.48 7.53 7.3 7.44 11,053
04/16/2014 7.206 7.8 7.206 7.45 51,829
04/15/2014 7.11 7.21 7.1 7.21 6,884
04/14/2014 7.39 7.4099 7.0821 7.29 2,941
04/11/2014 7.141 7.38 7.1308 7.19 1,428
04/10/2014 7.47 7.73 7.12 7.3 15,611
04/09/2014 7.26 7.34 6.91 7.34 35,220
04/08/2014 7.35 7.3996 7.06 7.3 1,850
04/07/2014 7.02 7.3799 7.02 7.3 3,601
04/04/2014 7 7.153 6.98 7.11 8,728
04/03/2014 6.93 7.2 6.77 7.2 15,077
04/02/2014 7.561 7.59 7.2 7.45 14,258
04/01/2014 7.9383 7.9383 7.5231 7.55 4,665
03/31/2014 7.48 7.77 7.474 7.71 21,407
03/28/2014 7.336 7.81 7.2 7.5 39,333
03/27/2014 7.06 7.52 7.01 7.19 7,407
03/26/2014 8.1 8.1 7.37 7.45 21,818
03/25/2014 7.7 8.1 7.49 7.9 40,287
03/24/2014 7.76 7.92 7.3 7.7 17,022
03/21/2014 7.911 8.2 7.75 7.75 7,084
03/20/2014 7.64 8.37 7.5401 8.07 48,439
03/19/2014 8.15 8.15 7.53 7.75 24,417
03/18/2014 8.35 8.4167 7.87 8.25 23,667
03/17/2014 8.61 8.685 8.18 8.5 7,439
03/14/2014 7.7501 8.75 7.7501 8.35 58,000
03/13/2014 8.16 8.4 7.82 7.84 22,859
03/12/2014 9.08 9.21 8.11 8.2 86,785
03/11/2014 9.85 10.14 8.51 9.24 219,448
03/10/2014 10.1 11.14 9 9.7 277,445
03/07/2014 9.57 10.1 9.3 10.1 119,109
03/06/2014 9.25 10.2 9.0301 9.75 45,135
03/05/2014 9.5 9.87 9 9.02 13,365
03/04/2014 9.25 9.99 9.052 9.75 33,170
03/03/2014 8.8 9.2 8.8 9.2 19,430
02/28/2014 8.46 8.85 8.46 8.8 15,218
02/27/2014 7.7704 8.601 7.77 8.46 26,464
02/26/2014 8.012 8.1782 8 8.0001 5,535
02/25/2014 7.76 8.24 7.61 8.19 21,915
02/24/2014 8.71 8.86 7.79 8 39,468
02/21/2014 8.35 9.1 8.3001 8.73 124,130
02/20/2014 7.96 8.25 7.9001 8.111 33,600
02/19/2014 7.94 7.94 7.611 7.7699 13,026
02/18/2014 7.78 7.87 7.32 7.8 33,828
02/14/2014 7.25 8.09 7.24 7.66 55,224
02/13/2014 7.2 7.25 7.15 7.25 4,659
02/12/2014 7.1042 7.2 7.1042 7.2 1,375
02/11/2014 7.1 7.26 6.95 7.11 5,650
02/10/2014 7.223 7.35 7.1 7.1 11,742
02/07/2014 7.2 7.3 7.15 7.3 8,197
02/06/2014 7.18 7.35 7.1 7.14 10,613
02/05/2014 7.3 7.37 6.7 7.25 62,003
02/04/2014 7.5 7.6 7.37 7.4 16,517
02/03/2014 7.56 7.65 7.0601 7.4 18,337
01/31/2014 7.09 7.65 7.09 7.35 25,646
01/30/2014 7.49 7.61 7.14 7.19 9,471
01/29/2014 7.01 7.6435 7 7.498 22,934
01/28/2014 6.85 7.05 6.85 6.91 2,783
01/27/2014 6.8699 6.87 6.5 6.8604 5,413
01/24/2014 6.87 7.0899 6.76 6.76 3,245
01/23/2014 7.43 7.43 6.89 7.07 8,534
01/22/2014 7.4709 7.4756 7.4 7.4 2,450
01/21/2014 7.31 7.5 7.2 7.34 2,724
01/17/2014 6.85 7.06 6.65 7.05 14,019
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 your brokers before you trade


Want to trade FX?