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 31, 2021 9.200 9.440 9.080 9.380 5,990 +0.23(+2.57%)
Dec 30, 2021 9.050 9.405 9.050 9.145 2,284 +0.06(+0.64%)
Dec 29, 2021 9.150 9.275 8.845 9.087 5,313 -0.07(-0.80%)
Dec 28, 2021 9.328 9.575 9.120 9.160 5,995 -0.17(-1.82%)
Dec 27, 2021 9.160 9.360 8.850 9.330 6,134 +0.24(+2.64%)
Dec 23, 2021 9.000 9.350 8.980 9.090 29,564 +0.06(+0.66%)
Dec 22, 2021 8.990 9.265 8.990 9.030 13,539 +0.00(+0.06%)
Dec 21, 2021 8.790 9.200 8.730 9.025 24,484 +0.27(+3.03%)
Dec 20, 2021 8.760 8.760 8.760 8.760 384 +0.02(+0.20%)
Dec 17, 2021 8.350 8.911 8.350 8.743 9,256 +0.22(+2.62%)
Dec 16, 2021 8.790 8.850 8.510 8.520 8,546 -0.04(-0.47%)
Dec 15, 2021 8.640 8.820 8.415 8.560 3,726 -0.26(-2.95%)
Dec 14, 2021 8.950 8.990 8.460 8.820 48,600 -0.06(-0.68%)
Dec 13, 2021 9.050 9.200 8.800 8.880 5,194 +0.06(+0.68%)
Dec 10, 2021 9.290 9.290 8.700 8.820 18,278 -0.28(-3.08%)
Dec 09, 2021 9.281 9.572 9.100 9.100 3,062 -0.19(-2.05%)
Dec 08, 2021 9.100 9.360 9.090 9.290 5,821 +0.08(+0.85%)
Dec 07, 2021 8.890 9.450 8.890 9.212 13,440 +0.35(+3.97%)
Dec 06, 2021 9.260 9.315 8.840 8.860 18,677 -0.41(-4.42%)
Dec 03, 2021 9.150 9.290 8.590 9.270 9,763 +0.41(+4.63%)
Dec 02, 2021 9.500 9.500 8.410 8.860 88,533 -0.78(-8.09%)
Dec 01, 2021 10.70 10.70 9.511 9.640 33,203 -0.85(-8.10%)
Nov 30, 2021 10.25 10.49 10.07 10.49 4,176 +0.06(+0.58%)
Nov 29, 2021 10.30 10.78 10.30 10.43 5,844 -0.18(-1.70%)
Nov 26, 2021 10.34 10.66 10.26 10.61 12,954 -0.19(-1.76%)
Nov 24, 2021 10.93 11.08 10.55 10.80 44,439 +0.10(+0.93%)
Nov 23, 2021 11.18 11.43 10.55 10.70 24,750 -0.41(-3.69%)
Nov 22, 2021 10.56 11.12 10.55 11.11 9,890 +0.31(+2.87%)
Nov 19, 2021 11.16 11.16 10.55 10.80 24,218 -0.58(-5.10%)
Nov 18, 2021 10.96 11.42 11.38 11.38 6,722 +0.05(+0.44%)
Nov 17, 2021 11.63 11.72 11.05 11.33 55,069 -0.30(-2.58%)
Nov 16, 2021 11.47 11.66 11.20 11.63 9,614 +0.21(+1.84%)
Nov 15, 2021 11.71 11.90 11.42 11.42 20,415 -0.43(-3.63%)
Nov 12, 2021 11.58 11.88 11.50 11.85 9,307 +0.15(+1.28%)
Nov 11, 2021 11.51 11.80 11.51 11.70 17,188 -0.10(-0.85%)
Nov 10, 2021 11.57 11.80 9,288 +0.18(+1.55%)
Nov 09, 2021 12.11 12.16 11.11 11.62 57,191 -0.57(-4.68%)
Nov 08, 2021 12.48 12.48 11.87 12.19 33,558 -0.02(-0.16%)
Nov 05, 2021 12.35 13.80 11.61 12.21 362,438 +0.65(+5.62%)
Nov 04, 2021 12.05 12.05 11.56 11.56 18,297 -0.30(-2.53%)
Nov 03, 2021 11.66 11.94 11.55 11.86 40,934 +0.06(+0.51%)
Nov 02, 2021 11.71 11.99 11.55 11.80 34,202 -0.06(-0.51%)
Nov 01, 2021 12.00 11.97 11.97 11.86 21,939 -0.11(-0.92%)
Oct 29, 2021 11.66 11.99 11.50 11.97 23,660 +0.36(+3.10%)
Oct 28, 2021 11.88 12.05 11.61 11.61 18,056 -0.30(-2.52%)
Oct 27, 2021 11.77 12.10 11.25 11.91 23,408 +0.02(+0.17%)
Oct 26, 2021 12.00 11.89 28,810 -0.17(-1.41%)
Oct 25, 2021 12.09 12.37 11.67 12.06 37,683 +0.30(+2.55%)
Oct 22, 2021 11.74 11.88 11.08 11.76 66,798 +0.09(+0.77%)
Oct 21, 2021 11.81 12.05 11.56 11.67 64,708 -0.23(-1.93%)
Oct 20, 2021 11.64 12.24 11.57 11.90 41,189 +0.02(+0.17%)
Oct 19, 2021 11.63 12.06 11.51 11.88 34,022 +0.28(+2.41%)
Oct 18, 2021 11.56 11.79 11.46 11.60 18,061 -0.03(-0.26%)
Oct 15, 2021 11.90 12.05 11.28 11.63 32,759 -0.12(-1.02%)
Oct 14, 2021 12.00 12.00 11.40 11.75 81,484 +0.13(+1.12%)
Oct 13, 2021 11.61 11.73 11.20 11.62 97,057 -0.18(-1.53%)
Oct 12, 2021 12.00 12.22 11.33 11.80 84,071 -0.35(-2.88%)
Oct 11, 2021 12.00 12.78 11.65 12.15 247,812 +0.68(+5.93%)
Oct 08, 2021 11.31 12.49 11.13 11.47 176,885 +0.29(+2.59%)
Oct 07, 2021 10.84 11.82 10.81 11.18 244,773 +0.22(+2.01%)
Oct 06, 2021 11.94 12.45 10.85 10.96 192,829 -1.25(-10.24%)
Oct 05, 2021 15.10 16.90 11.31 12.21 1,576,653 -4.76(-28.05%)
Oct 04, 2021 12.26 18.00 11.80 16.97 6,400,373 +5.38(+46.42%)
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.