Quantcast

Mexco Energy Corporation Common Stock Historical Stock Prices

MXC 
$4.19
*  
0.1719
3.94%
Get MXC Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading MXC now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 N/A 4.44 4.0447 4.19 4,927
03/19/2019 4.44 4.44 4.0447 4.19 4,927
03/18/2019 4.1625 4.45 4.16 4.3619 6,301
03/15/2019 4.12 4.4102 4.1 4.11 5,233
03/14/2019 4.1027 4.14 4.1 4.12 1,845
03/13/2019 4.24 4.31 4.2 4.2009 766
03/12/2019 4.19 4.19 4.19 4.19 333
03/11/2019 4.1 4.29 4.0957 4.2477 17,359
03/08/2019 4.12 4.12 4.12 4.12 00
03/07/2019 4.051 4.14 4.05 4.12 1,083
03/06/2019 4.2754 4.32 4.2754 4.28 1,259
03/05/2019 4.211 4.29 4.211 4.29 3,853
03/04/2019 4.25 4.29 4.15 4.2 2,918
03/01/2019 4.195 4.195 3.72 4.14 12,224
02/28/2019 4.3 4.3254 4.09 4.3254 3,218
02/27/2019 4.5 4.5 4.4032 4.46 1,108
02/26/2019 4.37 4.49 4.37 4.49 9,097
02/25/2019 4.3 4.39 4.19 4.3 8,840
02/22/2019 4.03 4.39 4.03 4.25 12,742
02/21/2019 4.19 4.241 4.02 4.04 5,435
02/20/2019 4.01 4.19 3.8907 4.04 14,709
02/19/2019 3.9649 4.02 3.94 3.9497 6,765
02/15/2019 3.79 4 3.79 3.9201 8,172
02/14/2019 3.8433 3.8436 3.6582 3.6582 1,376
02/13/2019 3.8 3.8 3.7274 3.8 1,984
02/12/2019 3.6783 3.6783 3.6783 3.6783 190
02/11/2019 3.6381 3.6382 3.62 3.631 4,304
02/08/2019 3.7 3.7 3.7 3.7 00
02/07/2019 3.74 3.85 3.7 3.7 3,298
02/06/2019 3.76 3.8091 3.7 3.7 3,116
02/05/2019 3.75 4 3.75 3.835 2,071
02/04/2019 3.76 3.8819 3.75 3.75 3,389
02/01/2019 3.74 4.02 3.74 4 20,204
01/31/2019 3.61 3.74 3.61 3.66 2,088
01/30/2019 3.607 3.66 3.56 3.56 1,574
01/29/2019 3.44 3.59 3.44 3.59 1,250
01/28/2019 3.48 3.48 3.48 3.48 00
01/25/2019 3.74 3.74 3.48 3.48 1,216
01/24/2019 3.55 3.6229 3.55 3.6019 1,185
01/23/2019 3.4371 3.5 3.4371 3.5 1,993
01/22/2019 3.4773 3.5311 3.46 3.5311 2,791
01/18/2019 3.65 3.67 3.5 3.67 3,073
01/17/2019 3.4773 3.4773 3.4773 3.4773 1,640
01/16/2019 3.63 3.639 3.4271 3.63 3,147
01/15/2019 3.63 3.63 3.63 3.63 207
01/14/2019 3.6629 3.6629 3.4993 3.6229 1,029
01/11/2019 3.595 3.65 3.4 3.41 2,225
01/10/2019 3.62 3.7074 3.34 3.4 2,175
01/09/2019 3.4893 3.79 3.4893 3.576 20,457
01/08/2019 3.79 3.79 3.3545 3.3545 13,547
01/07/2019 3.24 3.6504 3.24 3.5075 6,964
01/04/2019 3.12 3.179 3.02 3.12 14,522
01/03/2019 2.8361 2.8544 2.81 2.81 1,630
01/02/2019 2.91 3.2 2.76 2.8 31,334
12/31/2018 2.73 2.9618 2.61 2.77 55,985
12/28/2018 2.657 2.7 2.53 2.66 58,023
12/27/2018 2.7128 2.7128 2.5628 2.68 6,509
12/26/2018 2.489 2.71 2.489 2.58 5,049
12/24/2018 2.65 2.8241 2.54 2.54 4,831
12/21/2018 2.9 2.98 2.65 2.7 9,881
12/20/2018 3.25 3.27 2.9482 3.01 5,322
12/19/2018 3.37 3.37 3.26 3.27 1,606
*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?

Smart Portfolio