Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.100 4.100 3.930 3.930 30,156 -0.13(-3.20%)
Jan 30, 2018 4.200 3.990 4.060 8,159 -0.14(-3.33%)
Jan 29, 2018 4.225 4.225 4.070 4.200 11,841 -0.03(-0.71%)
Jan 26, 2018 4.300 4.350 4.200 4.230 8,523 +0.03(+0.71%)
Jan 25, 2018 4.300 4.470 4.170 4.200 59,432 -0.12(-2.78%)
Jan 24, 2018 4.356 4.356 4.273 4.320 5,978 -0.01(-0.23%)
Jan 23, 2018 4.390 4.480 4.264 4.330 8,324 -0.06(-1.37%)
Jan 22, 2018 4.400 4.430 4.320 4.390 6,393 +0.02(+0.46%)
Jan 19, 2018 4.340 4.540 4.100 4.370 36,569 +0.04(+0.92%)
Jan 18, 2018 4.480 4.480 4.280 4.330 12,125 -0.14(-3.13%)
Jan 17, 2018 4.510 4.600 4.440 4.470 15,500 -0.04(-0.89%)
Jan 16, 2018 4.590 4.650 4.270 4.510 34,668 -0.07(-1.59%)
Jan 12, 2018 4.583 4.583 4.583 0 +0.02(+0.50%)
Jan 11, 2018 4.380 4.960 4.370 4.560 45,407 +0.24(+5.52%)
Jan 10, 2018 4.300 4.640 4.281 4.322 24,012 +0.01(+0.27%)
Jan 09, 2018 4.315 4.430 4.140 4.310 48,890 +0.00(+0.00%)
Jan 08, 2018 4.600 4.780 4.220 4.310 74,937 -0.29(-6.30%)
Jan 05, 2018 4.770 4.800 4.170 4.600 93,506 -0.34(-6.88%)
Jan 04, 2018 5.150 5.350 4.760 4.940 68,353 -0.10(-1.98%)
Jan 03, 2018 4.335 5.340 4.080 5.040 287,949 +0.72(+16.67%)
Jan 02, 2018 4.050 4.500 4.050 4.320 89,308 +0.39(+9.92%)
Dec 29, 2017 3.930 3.930 3.930 0 -0.06(-1.55%)
Dec 28, 2017 4.120 4.120 3.990 3.992 14,698 -0.13(-3.11%)
Dec 27, 2017 4.220 4.230 4.070 4.120 19,307 -0.08(-1.90%)
Dec 26, 2017 4.230 4.270 4.110 4.200 33,103 -0.07(-1.64%)
Dec 22, 2017 4.330 4.675 4.270 4.270 27,843 -0.01(-0.23%)
Dec 21, 2017 3.960 4.680 3.960 4.280 69,377 +0.30(+7.54%)
Dec 20, 2017 4.110 4.990 3.980 3.980 106,104 +0.02(+0.51%)
Dec 19, 2017 4.050 4.050 3.960 3.960 1,022 -0.03(-0.75%)
Dec 18, 2017 3.800 4.100 3.800 3.990 21,233 +0.13(+3.37%)
Dec 15, 2017 3.819 3.940 3.819 3.860 11,645 +0.04(+1.05%)
Dec 14, 2017 3.920 4.070 3.810 3.820 21,911 -0.07(-1.80%)
Dec 13, 2017 3.840 4.000 3.810 3.890 19,245 -0.03(-0.77%)
Dec 12, 2017 4.100 4.440 3.750 3.920 127,811 -0.15(-3.69%)
Dec 11, 2017 4.150 4.150 4.010 4.070 6,100 +0.00(+0.00%)
Dec 08, 2017 4.250 4.310 3.970 4.070 28,289 -0.02(-0.49%)
Dec 07, 2017 4.110 4.200 4.011 4.090 5,257 -0.11(-2.62%)
Dec 06, 2017 4.539 4.539 4.101 4.200 10,290 -0.19(-4.33%)
Dec 05, 2017 4.590 4.610 4.320 4.390 50,709 -0.12(-2.66%)
Dec 04, 2017 4.530 4.530 4.400 4.510 16,019 -0.10(-2.17%)
Dec 01, 2017 4.400 4.980 4.240 4.610 79,088 +0.24(+5.49%)
Nov 30, 2017 4.510 4.510 4.370 4.370 7,827 -0.12(-2.67%)
Nov 29, 2017 4.420 4.630 4.400 4.490 25,304 +0.10(+2.28%)
Nov 28, 2017 4.418 4.600 4.370 4.390 15,195 +0.07(+1.62%)
Nov 27, 2017 4.370 4.660 4.320 4.320 19,513 -0.13(-2.92%)
Nov 24, 2017 4.574 4.820 4.330 4.450 20,354 -0.13(-2.84%)
Nov 22, 2017 4.203 5.440 4.030 4.580 198,847 +0.30(+7.01%)
Nov 21, 2017 3.990 4.750 3.990 4.280 44,450 +0.31(+7.90%)
Nov 20, 2017 4.150 4.400 3.920 3.967 19,735 -0.23(-5.55%)
Nov 17, 2017 4.033 4.400 4.033 4.200 11,753 +0.00(+0.00%)
Nov 16, 2017 3.900 7.180 3.890 4.200 417,757 +0.36(+9.34%)
Nov 15, 2017 3.950 3.950 3.820 3.841 2,977 -0.11(-2.77%)
Nov 14, 2017 4.200 4.240 3.950 3.951 5,622 -0.27(-6.38%)
Nov 13, 2017 4.353 4.353 4.180 4.220 7,573 -0.13(-2.99%)
Nov 10, 2017 4.360 4.360 4.350 4.350 3,300 +0.00(+0.00%)
Nov 09, 2017 4.210 4.350 4.150 4.350 6,939 +0.04(+0.93%)
Nov 08, 2017 4.273 4.330 4.250 4.310 4,396 -0.04(-0.92%)
Nov 07, 2017 3.950 4.500 3.920 4.350 17,561 +0.37(+9.30%)
Nov 06, 2017 4.080 4.220 3.820 3.980 19,648 +0.08(+2.05%)
Nov 03, 2017 3.953 3.995 3.900 3.900 2,932 -0.05(-1.29%)
Nov 02, 2017 3.953 4.050 3.951 3.951 1,685 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.