NYSE:MXC | Historical Stock Price | MEXCO ENERGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.73$2.05$5.75$16.18$45.471994-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$5.00$5.003,800——
2016-12-29$4.72$4.722,100——
2016-12-28$4.79$4.796,800——
2016-12-27$4.88$4.8823,500——
2016-12-23$5.05$5.055,300——
2016-12-22$5.01$5.012,400——
2016-12-21$5.01$5.01600——
2016-12-20$5.07$5.072,000——
2016-12-19$5.04$5.0435,400——
2016-12-16$4.86$4.8631,700——
2016-12-15$4.57$4.5711,600——
2016-12-14$4.59$4.596,600——
2016-12-13$4.93$4.9334,700——
2016-12-12$4.89$4.8949,300——
2016-12-09$4.44$4.4424,600——
2016-12-08$4.55$4.5516,700——
2016-12-07$4.32$4.3233,800——
2016-12-06$4.62$4.6225,800——
2016-12-05$4.69$4.694,500——
2016-12-02$4.40$4.404,300——
2016-12-01$4.46$4.4648,300——
2016-11-30$4.64$4.64115,800——
2016-11-29$3.87$3.8726,800——
2016-11-28$4.13$4.1323,300——
2016-11-25$4.28$4.28800——
2016-11-23$4.31$4.311,100——
2016-11-22$4.20$4.20500——
2016-11-21$4.20$4.207,100——
2016-11-18$4.25$4.2514,600——
2016-11-17$4.31$4.3110,200——
2016-11-16$4.41$4.4119,200——
2016-11-15$4.30$4.3034,400——
2016-11-14$4.15$4.15900——
2016-11-11$4.06$4.067,400——
2016-11-10$3.81$3.815,000——
2016-11-09$4.14$4.1411,200——
2016-11-08$4.23$4.231,700——
2016-11-07$4.52$4.527,900——
2016-11-04$4.15$4.156,200——
2016-11-03$4.20$4.201,600——
2016-11-02$4.15$4.151,300——
2016-11-01$4.34$4.343,500——
2016-10-31$4.35$4.3514,800——
2016-10-28$4.80$4.800——
2016-10-27$4.80$4.803,200——
2016-10-26$4.72$4.72500——
2016-10-25$4.85$4.8510,000——
2016-10-24$4.65$4.654,200——
2016-10-21$4.90$4.9026,700——
2016-10-20$4.31$4.3110,500——
2016-10-19$4.90$4.9011,500——
2016-10-18$4.43$4.4322,100——
2016-10-17$4.07$4.073,900——
2016-10-14$4.02$4.022,100——
2016-10-13$4.20$4.206,600——
2016-10-12$4.08$4.086,700——
2016-10-11$4.08$4.089,000——
2016-10-10$4.35$4.3510,300——
2016-10-07$4.15$4.1556,500——
2016-10-06$4.10$4.1013,800——
2016-10-05$3.89$3.892,100——
2016-10-04$3.82$3.826,000——
2016-10-03$3.94$3.9420,500——
2016-09-30$4.10$4.1090,500——
2016-09-29$3.45$3.4520,500——
2016-09-28$3.68$3.6818,700——
2016-09-27$3.43$3.43800——
2016-09-26$3.53$3.5320,900——
2016-09-23$3.50$3.5031,200——
2016-09-22$3.65$3.651,000——
2016-09-21$3.60$3.606,500——
2016-09-20$3.55$3.552,300——
2016-09-19$3.43$3.43600——
2016-09-16$3.60$3.603,000——
2016-09-15$3.42$3.4217,200——
2016-09-14$3.21$3.2117,800——
2016-09-13$3.62$3.622,500——
2016-09-12$3.65$3.658,600——
2016-09-09$3.67$3.674,100——
2016-09-08$3.75$3.754,000——
2016-09-07$3.99$3.997,400——
2016-09-06$3.85$3.8519,000——
2016-09-02$4.05$4.052,900——
2016-09-01$4.00$4.0062,200——
2016-08-31$4.18$4.18300——
2016-08-30$4.18$4.185,200——
2016-08-29$3.90$3.901,600——
2016-08-26$4.00$4.005,800——
2016-08-25$3.63$3.638,000——
2016-08-24$4.02$4.0213,300——
2016-08-23$4.37$4.3737,500——
2016-08-22$4.31$4.3114,900——
2016-08-19$4.08$4.0810,700——
2016-08-18$4.34$4.3412,600——
2016-08-17$4.19$4.191,500——
2016-08-16$4.33$4.339,300——
2016-08-15$4.16$4.168,600——
2016-08-12$4.28$4.2824,500——
2016-08-11$3.83$3.835,000——
2016-08-10$3.70$3.706,100——
2016-08-09$3.88$3.8812,000——
2016-08-08$3.44$3.445,800——
2016-08-05$3.62$3.6246,500——
2016-08-04$3.31$3.3117,100——
2016-08-03$3.23$3.235,000——
2016-08-02$2.97$2.972,900——
2016-08-01$2.86$2.864,800——
2016-07-29$2.79$2.79200——
2016-07-28$2.92$2.921,600——
2016-07-27$2.80$2.802,000——
2016-07-26$2.99$2.991,300——
2016-07-25$3.05$3.0520,000——
2016-07-22$3.00$3.00158,000——
2016-07-21$3.06$3.060——
2016-07-20$3.06$3.06500——
2016-07-19$2.93$2.932,100——
2016-07-18$3.00$3.00200——
2016-07-15$2.86$2.86300——
2016-07-14$2.85$2.85100——
2016-07-13$2.74$2.740——
2016-07-12$2.74$2.743,000——
2016-07-11$2.83$2.831,300——
2016-07-08$2.93$2.931,800——
2016-07-07$2.79$2.792,500——
2016-07-06$2.70$2.703,300——
2016-07-05$2.65$2.650——
2016-07-01$2.65$2.651,200——
2016-06-30$2.47$2.47500——
2016-06-29$2.55$2.551,200——
2016-06-28$2.63$2.632,700——
2016-06-27$2.30$2.302,400——
2016-06-24$2.26$2.263,400——
2016-06-23$2.44$2.44100——
2016-06-22$2.48$2.480——
2016-06-21$2.48$2.482,600——
2016-06-20$2.70$2.70300——
2016-06-17$2.79$2.79100——
2016-06-16$2.78$2.78500——
2016-06-15$3.02$3.02200——
2016-06-14$3.00$3.00300——
2016-06-13$3.02$3.028,500——
2016-06-10$3.12$3.120——
2016-06-09$3.12$3.129,000——
2016-06-08$3.50$3.5030,000——
2016-06-07$2.96$2.9619,800——
2016-06-06$2.51$2.5135,700——
2016-06-03$2.40$2.400——
2016-06-02$2.40$2.401,000——
2016-06-01$2.37$2.37700——
2016-05-31$2.36$2.360——
2016-05-27$2.36$2.363,200——
2016-05-26$2.54$2.541,000——
2016-05-25$2.57$2.57100——
2016-05-24$2.59$2.591,000——
2016-05-23$2.59$2.590——
2016-05-20$2.59$2.598,000——
2016-05-19$2.50$2.50100——
2016-05-18$2.55$2.559,900——
2016-05-17$2.48$2.482,400——
2016-05-16$2.56$2.56700——
2016-05-13$2.61$2.610——
2016-05-12$2.61$2.610——
2016-05-11$2.61$2.61100——
2016-05-10$2.58$2.580——
2016-05-09$2.58$2.58100——
2016-05-06$2.54$2.540——
2016-05-05$2.54$2.54900——
2016-05-04$2.45$2.45200——
2016-05-03$2.51$2.510——
2016-05-02$2.51$2.51400——
2016-04-29$2.51$2.513,000——
2016-04-28$2.35$2.351,900——
2016-04-27$2.24$2.241,800——
2016-04-26$2.45$2.450——
2016-04-25$2.45$2.45600——
2016-04-22$2.58$2.580——
2016-04-21$2.58$2.58400——
2016-04-20$2.50$2.50600——
2016-04-19$2.48$2.482,700——
2016-04-18$2.50$2.502,000——
2016-04-15$2.45$2.453,400——
2016-04-14$2.54$2.54800——
2016-04-13$2.59$2.59800——
2016-04-12$2.56$2.561,300——
2016-04-11$2.52$2.520——
2016-04-08$2.52$2.52700——
2016-04-07$2.46$2.459,300——
2016-04-06$2.33$2.332,000——
2016-04-05$2.29$2.290——
2016-04-04$2.29$2.291,700——
2016-04-01$2.43$2.43700——
2016-03-31$2.35$2.350——
2016-03-30$2.35$2.357,500——
2016-03-29$2.57$2.57700——
2016-03-28$2.66$2.661,400——
2016-03-24$2.70$2.70100——
2016-03-23$2.65$2.652,900——
2016-03-22$2.74$2.74100——
2016-03-21$2.66$2.662,200——
2016-03-18$2.50$2.5019,500——
2016-03-17$2.45$2.4511,800——
2016-03-16$2.45$2.451,600——
2016-03-15$2.33$2.330——
2016-03-14$2.33$2.33300——
2016-03-11$2.41$2.4115,300——
2016-03-10$2.43$2.435,500——
2016-03-09$2.62$2.629,500——
2016-03-08$2.32$2.322,400——
2016-03-07$2.61$2.6112,300——
2016-03-04$2.40$2.4020,100——
2016-03-03$2.46$2.453,500——
2016-03-02$2.51$2.512,700——
2016-03-01$2.35$2.351,000——
2016-02-29$2.37$2.370——
2016-02-26$2.37$2.370——
2016-02-25$2.37$2.37800——
2016-02-24$2.46$2.461,300——
2016-02-23$2.45$2.45900——
2016-02-22$2.61$2.61200——
2016-02-19$2.52$2.520——
2016-02-18$2.52$2.52600——
2016-02-17$2.41$2.41100——
2016-02-16$2.66$2.66600——
2016-02-12$2.57$2.574,500——
2016-02-11$2.61$2.613,300——
2016-02-10$2.31$2.317,200——
2016-02-09$2.19$2.191,400——
2016-02-08$2.20$2.203,600——
2016-02-05$2.19$2.19100——
2016-02-04$2.23$2.232,200——
2016-02-03$2.14$2.14400——
2016-02-02$2.30$2.302,000——
2016-02-01$2.12$2.125,400——
2016-01-29$2.32$2.321,200——
2016-01-28$2.26$2.261,300——
2016-01-27$2.07$2.072,200——
2016-01-26$2.16$2.161,400——
2016-01-25$2.16$2.16600——
2016-01-22$2.15$2.156,200——
2016-01-21$2.10$2.103,700——
2016-01-20$2.12$2.1210,500——
2016-01-19$2.21$2.2139,000——
2016-01-15$1.76$1.7613,500——
2016-01-14$1.70$1.6924,600——
2016-01-13$1.81$1.8181,600——
2016-01-12$1.57$1.5712,000——
2016-01-11$2.25$2.253,600——
2016-01-08$2.20$2.204,900——
2016-01-07$2.40$2.405,600——
2016-01-06$2.90$2.902,200——
2016-01-05$2.90$2.90800——
2016-01-04$3.27$3.279,900——