MXC

Mexco Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mexco Energy Corp MXC AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 10.24 08:00:32
Open Price Low Price High Price Close Price Prev Close
10.24
more quote information »

MXC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6710.499.4710.0928,1880.575.89%
1 Month8.6910.498.699.6315,8271.5517.84%
3 Months12.0013.808.3510.8525,698-1.76-14.67%
6 Months8.5318.007.8013.65106,0711.7120.05%
1 Year7.3518.006.700111.51103,3472.8939.32%
3 Years3.6518.001.537.99152,3106.59180.55%
5 Years4.6818.001.537.74103,6675.56118.8%

MXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 10.24 0.28 2.81% 9.78 10.49 9.78 19,337
Jan 13 2022 9.96 -0.13 -1.29% 10.03 10.2167 9.80 13,007
Jan 12 2022 10.09 0.08 0.8% 10.05 10.49 9.634 61,827
Jan 11 2022 10.0104 0.54 5.71% 9.67 10.0895 9.47 18,581
Jan 10 2022 9.47 0.01 0.11% 9.62 9.74 9.47 1,395
Jan 07 2022 9.46 -0.43 -4.35% 9.85 9.85 9.40 4,399
Jan 06 2022 9.89 0.60 6.46% 9.30 10.01 9.30 38,668
Jan 05 2022 9.29 0.12 1.31% 9.24 9.8499 9.2158 18,859
Jan 04 2022 9.17 -0.05 -0.54% 9.29 9.4505 9.1253 8,343
Jan 03 2022 9.22 -0.16 -1.71% 9.29 9.475 9.20 9,163
Dec 31 2021 9.38 0.23 2.57% 9.1999 9.44 9.0802 5,990
Dec 30 2021 9.1451 0.06 0.64% 9.05 9.405 9.05 2,284
Dec 29 2021 9.0871 -0.07 -0.8% 9.03 9.275 8.845 5,313
Dec 28 2021 9.16 -0.17 -1.82% 9.25 9.575 9.12 5,995
Dec 27 2021 9.33 0.24 2.64% 9.01 9.36 8.85 6,134
Dec 23 2021 9.09 0.06 0.66% 8.94 9.3499 8.94 27,564
Dec 22 2021 9.03 0.00 0.06% 8.75 9.265 8.75 13,539
Dec 21 2021 9.025 0.27 3.03% 8.69 9.1999 8.69 24,484
Dec 20 2021 8.76 0.02 0.2% 8.82 8.82 8.60 384
See More Historical Prices »


Your Recent History
AMEX
MXC
Mexco Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.