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 (%)
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%)
Nov 01, 2017 3.960 4.020 3.950 3.950 3,759 +0.00(+0.00%)
Oct 31, 2017 3.990 4.090 3.950 3.950 986 -0.01(-0.25%)
Oct 30, 2017 3.920 4.110 3.900 3.960 15,474 -0.21(-5.00%)
Oct 27, 2017 4.160 4.203 4.160 4.168 2,349 -0.03(-0.75%)
Oct 26, 2017 4.340 4.340 4.200 4.200 1,451 -0.07(-1.64%)
Oct 25, 2017 4.280 4.445 4.270 4.270 1,688 -0.07(-1.59%)
Oct 24, 2017 4.337 4.339 4.337 4.339 227 +0.09(+2.02%)
Oct 23, 2017 4.253 4.253 4.253 4.253 175 -0.07(-1.55%)
Oct 20, 2017 4.240 4.370 4.200 4.320 4,356 +0.08(+1.89%)
Oct 19, 2017 4.240 4.240 4.240 4.240 161 -0.15(-3.42%)
Oct 18, 2017 4.440 4.440 4.390 4.390 1,439 +0.15(+3.54%)
Oct 17, 2017 4.330 4.330 4.240 4.240 426 +0.00(+0.00%)
Oct 16, 2017 4.300 4.350 4.240 4.240 3,109 -0.04(-0.93%)
Oct 13, 2017 4.300 4.300 4.210 4.280 1,185 +0.06(+1.42%)
Oct 12, 2017 4.423 4.423 4.220 4.220 9,965 -0.13(-2.99%)
Oct 11, 2017 4.400 4.564 4.240 4.350 7,493 -0.22(-4.78%)
Oct 10, 2017 4.170 4.569 4.170 4.569 5,505 +0.19(+4.31%)
Oct 09, 2017 4.560 4.660 4.360 4.380 12,495 -0.11(-2.45%)
Oct 06, 2017 4.450 4.490 4.230 4.490 16,331 +0.01(+0.22%)
Oct 05, 2017 4.600 4.600 4.462 4.480 1,613 -0.16(-3.55%)
Oct 04, 2017 4.600 4.645 4.600 4.645 1,774 +0.03(+0.74%)
Oct 03, 2017 4.645 4.645 4.610 4.611 847 -0.04(-0.84%)
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.