MXC Capital Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2019 61.00 68.00 58.25 66.50 98,546
Feb 19, 2019 63.04 63.04 61.00 62.00 5,383
Feb 18, 2019 65.00 65.00 63.08 64.00 11,702
Feb 15, 2019 0.00 0.00 0.00 66.50 7,534
Feb 14, 2019 1.34 1.34 1.31 1.33 40,518
Feb 13, 2019 1.34 1.34 1.30 1.30 1,123,887
Feb 12, 2019 1.32 1.35 1.31 1.33 9,169,860
Feb 11, 2019 1.27 1.32 1.27 1.30 258,105
Feb 8, 2019 1.35 1.35 1.27 1.30 167,971
Feb 7, 2019 1.34 1.34 1.30 1.30 342,615
Feb 6, 2019 1.26 1.26 1.26 1.28 80,913
Feb 5, 2019 1.28 1.28 1.28 1.28 1,000,000
Feb 4, 2019 1.28 1.28 1.24 1.25 4,702,585
Feb 1, 2019 1.32 1.33 1.28 1.32 11,653,233
Jan 31, 2019 1.39 1.39 1.32 1.36 177,481
Jan 30, 2019 0.00 0.00 0.00 1.36 0
Jan 29, 2019 1.35 1.35 1.35 1.36 214,014
Jan 28, 2019 1.40 1.40 1.36 1.38 1,502,142
Jan 25, 2019 1.40 1.40 1.35 1.36 21,514
Jan 24, 2019 1.35 1.40 1.35 1.36 600,000
Jan 23, 2019 1.33 1.39 1.33 1.36 760,841
Jan 22, 2019 1.33 1.33 1.33 1.34 200,000
Jan 21, 2019 0.00 0.00 0.00 1.34 0
Jan 18, 2019 1.32 1.35 1.32 1.34 955,957
Jan 17, 2019 1.32 1.32 1.32 1.34 146,666
Jan 16, 2019 1.25 1.30 1.25 1.33 4,300,000
Jan 15, 2019 0.00 0.00 0.00 1.28 0
Jan 14, 2019 1.26 1.27 1.24 1.28 2,051,552
Jan 11, 2019 1.27 1.27 1.26 1.30 186,428
Jan 10, 2019 0.00 0.00 0.00 1.31 0
Jan 9, 2019 1.27 1.27 1.27 1.31 49,500
Jan 8, 2019 1.27 1.27 1.27 1.31 209,071
Jan 7, 2019 0.00 0.00 0.00 1.31 0
Jan 4, 2019 1.27 1.27 1.27 1.31 4,522
Jan 3, 2019 1.27 1.27 1.27 1.31 128,480
Jan 2, 2019 1.27 1.27 1.27 1.31 100,000
Jan 1, 2019 1.33 1.33 1.27 1.31 101,094
Dec 31, 2018 1.33 1.33 1.27 1.31 101,094
Dec 28, 2018 0.00 0.00 0.00 1.31 0
Dec 27, 2018 1.31 1.31 1.30 1.33 500,000
Dec 26, 2018 0.00 0.00 0.00 1.33 0
Dec 25, 2018 0.00 0.00 0.00 1.33 0
Dec 24, 2018 0.00 0.00 0.00 1.33 0
Dec 21, 2018 1.31 1.31 1.31 1.33 247,016
Dec 20, 2018 1.32 1.34 1.31 1.33 2,230,587
Dec 19, 2018 1.32 1.32 1.31 1.33 2,700,000
Dec 18, 2018 1.31 1.32 1.31 1.33 1,945,000
Dec 17, 2018 1.31 1.35 1.30 1.33 1,450,000
Dec 14, 2018 1.34 1.34 1.34 1.33 38,000
Dec 13, 2018 1.31 1.34 1.31 1.33 55,021
Showing 1 to 50 of 261