MXC stock price (quote)

$4.06 -0.62% Monday, 9th Dec 2019

Close price at the end of the last trading day (Monday, 9th Dec 2019) of the MXC stock was $4.06. This is 0.62% less than the trading day before Friday, 6th Dec 2019.

During the day the stock fluctuated 13.77% from a day low at $3.85 to a day high of $4.38.

Quick summary:

  • 30 day high of the MXC stock price was $4.48 and low was $3.54.
  • 90 day high was $5.80 and low was $3.54.
  • 52 week high for Mexco Energy Corp - $6.68 and low - $2.49.
Monday December 09, 2019 Change -0.62% Price $4.06
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Mexco Energy Corp prices

Date Open High Low Close Volume
2019-12-09 $3.85 $4.38 $3.85 $4.06 16079
2019-12-06 $4.10 $4.48 $4.03 $4.09 18932
2019-12-05 $4.21 $4.39 $3.95 $4.17 14800
2019-12-04 $4.04 $4.34 $3.77 $4.14 24876
2019-12-03 $3.96 $4.04 $3.82 $4.04 11502
2019-12-02 $3.70 $4.05 $3.70 $3.96 11955
2019-11-29 $3.76 $3.91 $3.66 $3.80 5331
2019-11-27 $3.69 $3.88 $3.69 $3.85 4249
2019-11-26 $3.68 $3.87 $3.61 $3.81 3780
2019-11-25 $3.67 $3.90 $3.61 $3.75 7907
2019-11-22 $3.68 $4.09 $3.55 $3.73 21713
2019-11-21 $3.75 $3.75 $3.59 $3.60 8870
2019-11-20 $3.66 $3.85 $3.64 $3.64 8594
2019-11-19 $3.58 $3.83 $3.57 $3.66 10954
2019-11-18 $3.94 $4.09 $3.54 $3.67 25684
2019-11-15 $3.82 $4.13 $3.76 $3.95 9068
2019-11-14 $3.81 $3.87 $3.81 $3.84 2908
2019-11-13 $4.15 $4.15 $3.83 $3.94 5102
2019-11-12 $4.04 $4.05 $3.86 $4.03 7557
2019-11-11 $4.05 $4.05 $3.88 $3.91 6770
2019-11-08 $4.14 $4.14 $4.01 $4.01 2191
2019-11-07 $4.20 $4.20 $4.04 $4.05 5960
2019-11-06 $4.16 $4.20 $4.06 $4.08 11445
2019-11-05 $4.38 $4.38 $4.25 $4.30 4997
2019-11-04 $4.35 $4.46 $4.20 $4.20 22116
2019-11-01 $4.22 $4.37 $4.18 $4.28 19862
2019-10-31 $4.20 $4.28 $4.15 $4.26 9380
2019-10-30 $4.40 $4.46 $4.25 $4.25 4789
2019-10-29 $4.45 $4.51 $4.26 $4.26 9984
2019-10-28 $4.52 $4.60 $4.29 $4.29 6857
2019-10-25 $4.38 $4.81 $4.23 $4.30 15498
2019-10-24 $4.38 $4.70 $4.17 $4.29 11627
2019-10-23 $4.23 $4.54 $4.23 $4.31 10650
2019-10-22 $4.66 $4.67 $4.29 $4.29 13736
2019-10-21 $4.62 $4.75 $4.59 $4.66 6906
2019-10-18 $4.50 $4.69 $4.28 $4.59 12607
2019-10-17 $4.44 $4.55 $4.22 $4.46 15292
2019-10-16 $4.62 $4.62 $4.11 $4.31 6593
2019-10-15 $4.85 $4.85 $4.38 $4.64 15517
2019-10-14 $4.75 $5.48 $4.68 $4.98 56790
2019-10-11 $4.09 $4.71 $4.09 $4.56 23398
2019-10-10 $4.04 $4.16 $4.01 $4.16 673
2019-10-09 $4.10 $4.29 $4.06 $4.25 14397
2019-10-08 $4.01 $4.01 $4.01 $4.01 10
2019-10-07 $4.10 $4.28 $4.00 $4.01 4513
2019-10-04 $3.89 $4.31 $3.83 $3.98 30684
2019-10-03 $3.93 $3.93 $3.93 $3.93 132
2019-10-02 $4.00 $4.04 $3.83 $3.93 18543
2019-10-01 $3.99 $3.99 $3.99 $3.99 558
2019-09-30 $3.94 $4.06 $3.89 $3.99 15214
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT