MXC Capital Historic Prices

 
     
Date Open High Low Close Volume
Jun 24, 2019 73.30 76.56 73.30 75.00 4,161
Jun 21, 2019 76.56 76.56 73.26 75.00 273
Jun 20, 2019 73.26 76.56 73.26 75.00 8,940
Jun 19, 2019 75.00 76.00 73.26 75.00 1,434,032
Jun 18, 2019 73.26 76.00 73.26 75.00 11,028
Jun 17, 2019 76.00 76.00 76.00 75.50 2,368
Jun 14, 2019 0.00 0.00 0.00 75.50 0
Jun 13, 2019 76.70 76.70 76.70 75.50 370
Jun 12, 2019 76.08 77.00 75.00 75.50 34,111
Jun 11, 2019 75.00 78.00 73.26 77.50 9,109
Jun 10, 2019 75.00 0.00 0.00 74.00 0
Jun 7, 2019 75.00 75.00 75.00 74.00 1,126,000
Jun 6, 2019 75.00 75.00 75.00 74.00 2,333
Jun 5, 2019 0.00 0.00 0.00 74.00 0
Jun 4, 2019 71.80 73.50 71.80 73.50 6,862
Jun 3, 2019 72.90 72.90 71.70 72.00 2,460
May 31, 2019 71.67 73.00 71.67 72.00 43,250
May 30, 2019 71.60 72.96 71.60 72.00 1,447
May 29, 2019 71.27 73.00 71.00 72.00 127,000
May 28, 2019 75.06 75.06 75.00 72.00 7,676
May 27, 2019 75.13 0.00 0.00 76.50 0
May 24, 2019 75.13 77.45 75.06 76.50 13,390
May 23, 2019 75.65 75.65 75.06 76.50 7,270
May 22, 2019 75.65 75.65 75.10 76.50 10,608
May 21, 2019 80.00 80.00 75.65 77.50 16,939
May 20, 2019 79.50 80.00 76.30 78.00 20,175
May 17, 2019 79.60 79.61 79.50 78.00 6,384
May 16, 2019 76.13 76.13 76.13 78.00 2,500
May 15, 2019 78.06 78.06 76.08 78.00 1,063
May 14, 2019 81.59 81.59 78.06 79.50 36,939
May 13, 2019 81.67 81.67 80.16 81.00 21,000
May 10, 2019 80.10 80.10 80.06 81.00 10,366
May 9, 2019 82.80 82.80 80.08 81.50 114,112
May 8, 2019 80.10 84.25 80.02 82.00 35,650
May 7, 2019 78.33 78.75 77.10 78.00 480,072
May 6, 2019 78.33 0.00 0.00 79.50 0
May 3, 2019 78.33 80.00 78.33 79.50 14,000
May 2, 2019 78.33 81.00 78.33 80.50 9,717
May 1, 2019 0.00 0.00 0.00 79.50 0
Apr 30, 2019 80.95 80.96 78.33 79.50 5,703
Apr 29, 2019 79.96 79.96 79.96 78.50 12,520
Apr 26, 2019 78.90 78.90 78.11 78.00 53,533
Apr 25, 2019 73.10 76.00 73.10 75.00 27,272
Apr 24, 2019 72.93 73.00 72.93 74.00 209,911
Apr 23, 2019 71.10 72.70 71.10 72.00 5,148
Apr 22, 2019 0.00 0.00 0.00 72.00 0
Apr 19, 2019 0.00 0.00 0.00 72.00 0
Apr 18, 2019 0.00 0.00 0.00 72.00 0
Apr 17, 2019 69.20 72.00 69.20 71.75 30,672
Apr 16, 2019 70.00 70.00 69.20 71.00 1,564
Showing 1 to 50 of 261