The highest closing price for Mexco Energy (MXC) in 2008 was $47.87, on May 21, 2008. It was up 209.8% for the year. The latest price is $9.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.37 | $13.37 | $11.63 | $12.01 | 5,100 |
December 30 2008 | $14.35 | $14.35 | $12.12 | $13.24 | 8,600 |
December 29 2008 | $12.01 | $14.21 | $12.01 | $13.17 | 6,300 |
December 26 2008 | $12.50 | $12.51 | $11.76 | $12.12 | 11,300 |
December 24 2008 | $13.47 | $13.52 | $12.60 | $12.60 | 3,500 |
December 23 2008 | $12.60 | $13.45 | $12.60 | $13.15 | 4,900 |
December 22 2008 | $12.84 | $12.93 | $12.60 | $12.60 | 4,900 |
December 19 2008 | $12.90 | $13.50 | $12.80 | $12.84 | 8,300 |
December 18 2008 | $14.15 | $14.59 | $13.14 | $13.14 | 14,000 |
December 17 2008 | $13.91 | $14.67 | $13.56 | $14.05 | 13,900 |
December 16 2008 | $13.71 | $14.20 | $12.71 | $13.71 | 9,900 |
December 15 2008 | $12.61 | $14.39 | $12.61 | $13.23 | 14,600 |
December 12 2008 | $10.79 | $13.12 | $9.69 | $12.72 | 34,600 |
December 11 2008 | $10.61 | $13.97 | $10.61 | $12.79 | 63,200 |
December 10 2008 | $9.74 | $10.66 | $9.74 | $10.66 | 16,000 |
December 09 2008 | $9.30 | $9.83 | $9.22 | $9.57 | 12,700 |
December 08 2008 | $9.97 | $9.97 | $9.22 | $9.22 | 12,600 |
December 05 2008 | $8.97 | $9.78 | $8.93 | $9.28 | 5,700 |
December 04 2008 | $9.22 | $9.59 | $8.59 | $9.39 | 4,700 |
December 03 2008 | $9.11 | $9.84 | $9.11 | $9.59 | 3,900 |
December 02 2008 | $9.45 | $9.84 | $8.96 | $9.69 | 5,300 |
December 01 2008 | $9.42 | $9.84 | $9.18 | $9.19 | 6,800 |
November 28 2008 | $9.81 | $10.21 | $9.27 | $9.27 | 4,900 |
November 26 2008 | $10.18 | $10.18 | $9.34 | $10.17 | 3,000 |
November 25 2008 | $9.59 | $10.51 | $9.59 | $10.22 | 4,000 |
Daily pricing data for Mexco Energy dates back to 5/3/1994, and may be incomplete.
