Mexco Energy Corporation Historical Stock Prices

MXC 
$5.82
*  
0.17
3.01%
Get MXC Alerts
*Delayed - data as of Mar. 31, 2015 14:33 ET  -  Find a broker to begin trading MXC now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    MXC Real Time
 
 
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 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:33  5.54  5.95  5.37  5.82 60,313
03/30/2015 4.95 5.65 4.83 5.65 25,833
03/27/2015 4.96 5.25 4.9087 5.05 23,092
03/26/2015 5.17 5.2 4.91 5.1 6,602
03/25/2015 4.92 5.21 4.87 5.21 12,205
03/24/2015 5.1 5.1 4.77 5.06 13,897
03/23/2015 4.72 5.17 4.72 5.14 6,190
03/20/2015 5.01 5.17 4.7901 4.8 7,563
03/19/2015 5.19 5.19 5.19 5.19 371
03/18/2015 4.9 5.15 4.81 5.05 7,292
03/17/2015 4.81 4.86 4.81 4.86 1,114
03/16/2015 5.04 5.1064 4.76 4.95 5,959
03/13/2015 5.82 5.82 5.11 5.352 32,530
03/12/2015 5.104 6.05 5.1 5.9 61,342
03/11/2015 4.77 5.13 4.6892 5.1 21,165
03/10/2015 4.88 5.05 4.71 5 25,143
03/09/2015 4.86 4.88 4.64 4.88 26,894
03/06/2015 4.95 4.96 4.6605 4.77 26,304
03/05/2015 4.95 4.95 4.71 4.7899 14,915
03/04/2015 5.003 5.099 5 5 1,426
03/03/2015 5.02 5.14 5 5.1 7,352
03/02/2015 5.38 5.5 5.38 5.387 7,502
02/27/2015 5.4201 5.58 5.4201 5.5799 637
02/26/2015 5.4001 5.4001 5.4001 5.4001 204
02/25/2015 5.5 5.5 5.4 5.45 4,052
02/24/2015 5.87 5.87 5.5 5.5 2,526
02/23/2015 5.53 5.55 5.35 5.41 13,536
02/20/2015 5.67 5.67 5.5 5.6541 2,536
02/19/2015 5.521 5.71 5.52 5.58 3,781
02/18/2015 5.79 5.8799 5.51 5.5301 6,205
02/17/2015 5.5 6.15 5.5 5.68 81,924
02/13/2015 5.34 5.57 5.22 5.51 28,669
02/12/2015 5.45 5.55 5.1 5.43 41,467
02/11/2015 5.5301 5.7 5.53 5.5301 6,541
02/10/2015 5.6501 5.7299 5.401 5.5224 10,221
02/09/2015 5.75 5.8 5.5 5.7201 8,744
02/06/2015 5.49 6.06 5.49 5.5316 12,451
02/05/2015 5.45 5.45 5.3101 5.42 7,964
02/04/2015 5.83 5.83 5.32 5.34 5,449
02/03/2015 5.24 5.75 5.079 5.3885 24,792
02/02/2015 4.53 5.1 4.52 5.1 19,511
01/30/2015 4.6105 4.6105 4.6105 4.6105 00
01/29/2015 4.568 4.6105 4.568 4.6105 514
01/28/2015 4.7299 4.7299 4.52 4.7 2,836
01/27/2015 4.71 4.71 4.5 4.5 610
01/26/2015 4.72 4.98 4.5 4.74 28,935
01/23/2015 4.5 4.58 4.28 4.58 20,201
01/22/2015 4.81 4.81 4.42 4.4232 3,922
01/21/2015 4.65 4.88 4.41 4.52 9,702
01/20/2015 4.78 4.78 4.38 4.57 18,083
01/16/2015 4.6 4.7 4.52 4.55 2,069
01/15/2015 4.5 4.52 4.3094 4.3094 5,724
01/14/2015 4.9 4.9 4.51 4.53 4,696
01/13/2015 4.99 5.23 4.897 4.9 9,215
01/12/2015 4.49 5.22 4.38 4.9 41,905
01/09/2015 4.96 4.96 4.47 4.57 18,805
01/08/2015 4.939 5.1 4.85 4.85 11,215
01/07/2015 4.83 5.15 4.7 4.71 9,192
01/06/2015 5.09 5.1999 4.6001 4.9199 39,419
01/05/2015 5.12 5.29 4.93 5 27,026
01/02/2015 5.39 5.64 5.25 5.25 55,447
12/31/2014 5.551 5.602 5.41 5.43 4,855
12/30/2014 5.5358 5.7199 5.52 5.52 3,516
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?