MXC

Mexco Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.52 7.4% 7.55 17:15:00
Open Price Low Price High Price Close Price Prev Close
7.04 7.04 7.78 7.55 7.03
more quote information »

MXC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.428.72996.70017.7562,822-0.87-10.33%
1 Month8.9114.256.700110.15136,752-1.36-15.26%
3 Months5.7714.255.459.46158,6211.7830.85%
6 Months4.1514.253.706.94202,4883.4081.93%
1 Year3.2514.631.537.21357,9534.30132.31%
3 Years3.350114.631.537.06137,9614.20125.37%
5 Years2.5214.631.536.8889,2845.03199.6%

MXC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 7.03 -0.67 -8.7% 8.10 8.10 6.7001 82,267
Mar 04 2021 7.70 -0.47 -5.75% 8.29 8.29 7.00 47,382
Mar 03 2021 8.17 0.37 4.74% 7.76 8.56 7.76 110,551
Mar 02 2021 7.80 -0.25 -3.11% 8.32 8.3697 7.70 25,595
Mar 01 2021 8.05 -0.25 -3.01% 8.42 8.7299 7.90 48,316
Feb 26 2021 8.30 -0.37 -4.27% 8.37 8.59 8.02 24,441
Feb 25 2021 8.67 -0.27 -3.02% 9.00 9.25 8.36 43,768
Feb 24 2021 8.94 0.31 3.59% 8.67 9.7737 8.67 59,457
Feb 23 2021 8.63 -1.19 -12.12% 9.61 9.79 8.61 79,140
Feb 22 2021 9.82 0.39 4.14% 9.01 10.90 9.01 342,287
Feb 19 2021 9.43 0.13 1.4% 9.33 10.1599 9.33 26,309
Feb 18 2021 9.30 -0.86 -8.42% 10.16 10.282 9.30 29,869
Feb 17 2021 10.1554 -0.18 -1.79% 10.55 10.90 10.04 34,364
Feb 16 2021 10.34 0.97 10.35% 9.48 10.41 9.46 57,187
Feb 12 2021 9.37 0.16 1.74% 8.53 9.92 8.53 84,420
Feb 11 2021 9.21 -2.37 -20.47% 11.16 11.27 9.00 162,169
Feb 10 2021 11.58 2.66 29.82% 9.02 14.25 8.19 1,148,610
Feb 09 2021 8.92 -0.08 -0.89% 9.06 9.50 8.79 87,625
Feb 08 2021 9.00 0.40 4.65% 8.91 9.17 8.64 104,527
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.