VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

MXC stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the MXC stock price was $4.75 and low was $3.60.
  • 90 day high was $4.75 and low was $3.26.
  • 52 week high for Mexco Energy Corp - $6.68 and low - $2.49.

Historical Mexco Energy Corp prices

Date Open High Low Close Volume
2019-08-16 $4.19 $4.20 $3.74 $3.77 3871
2019-08-15 $3.90 $4.26 $3.67 $3.93 36608
2019-08-14 $3.86 $3.96 $3.60 $3.70 8500
2019-08-13 $4.15 $4.26 $3.87 $4.00 25913
2019-08-12 $4.31 $4.31 $4.00 $4.00 3598
2019-08-09 $4.21 $4.21 $4.10 $4.10 2652
2019-08-08 $4.29 $4.33 $4.13 $4.13 6555
2019-08-07 $4.05 $4.18 $4.05 $4.05 3894
2019-08-06 $4.08 $4.20 $4.07 $4.08 5527
2019-08-05 $3.96 $4.02 $3.96 $4.00 2805
2019-08-02 $4.23 $4.23 $4.08 $4.08 3147
2019-08-01 $4.64 $4.75 $4.36 $4.36 29055
2019-07-31 $4.12 $4.60 $4.12 $4.50 43315
2019-07-30 $3.94 $4.10 $3.94 $3.98 3924
2019-07-29 $4.15 $4.15 $3.70 $3.90 4060
2019-07-26 $4.20 $4.23 $4.20 $4.21 1317
2019-07-25 $4.40 $4.42 $4.15 $4.15 8616
2019-07-24 $4.24 $4.40 $4.15 $4.36 22104
2019-07-23 $4.13 $4.37 $4.11 $4.12 8210
2019-07-22 $4.01 $4.14 $4.01 $4.11 878
2019-07-19 $3.95 $3.95 $3.95 $3.95 508
2019-07-18 $3.99 $4.07 $3.85 $3.85 1537
2019-07-17 $4.05 $4.08 $4.05 $4.06 1597
2019-07-16 $4.16 $4.28 $4.01 $4.02 1861
2019-07-15 $3.81 $4.04 $3.81 $4.04 819
2019-07-12 $4.10 $4.30 $4.09 $4.09 2211
2019-07-11 $4.42 $4.42 $3.96 $4.15 7500
2019-07-10 $4.15 $4.50 $4.15 $4.42 8786
2019-07-09 $4.12 $4.12 $4.12 $4.12 1
2019-07-08 $3.85 $4.13 $3.85 $4.12 3590
2019-07-05 $4.13 $4.14 $4.03 $4.03 2716
2019-07-03 $4.09 $4.12 $4.08 $4.11 1001
2019-07-02 $4.31 $4.31 $3.89 $4.03 3604
2019-07-01 $4.06 $4.50 $4.06 $4.49 15230
2019-06-28 $4.06 $4.06 $3.91 $3.95 10338
2019-06-27 $4.05 $4.05 $3.80 $3.80 1349
2019-06-26 $3.78 $4.05 $3.78 $3.85 10162
2019-06-25 $3.53 $3.81 $3.50 $3.68 3579
2019-06-24 $3.75 $3.75 $3.35 $3.38 14701
2019-06-21 $3.89 $3.89 $3.89 $3.89 99
2019-06-20 $3.60 $4.00 $3.60 $3.89 11092
2019-06-19 $3.64 $3.64 $3.55 $3.55 1411
2019-06-18 $3.46 $3.53 $3.41 $3.44 5057
2019-06-17 $3.45 $3.45 $3.26 $3.37 9872
2019-06-14 $3.67 $3.67 $3.67 $3.67 1181
2019-06-13 $3.45 $3.45 $3.45 $3.45 5
2019-06-12 $3.78 $3.78 $3.45 $3.45 11363
2019-06-11 $3.82 $3.82 $3.70 $3.70 724
2019-06-10 $3.63 $3.74 $3.57 $3.59 927
2019-06-07 $3.88 $3.89 $3.55 $3.59 3818

Will MXC stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT