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

Mexco Energy Corp (NY: MXC )

11.23 -0.24 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 3.390 3.480 3.240 3.390 7,800 -0.02(-0.59%)
Feb 27, 2020 3.449 3.449 3.410 3.410 933 -0.09(-2.57%)
Feb 26, 2020 3.359 3.628 3.359 3.500 6,127 -0.11(-3.18%)
Feb 25, 2020 3.532 3.615 3.425 3.615 19,922 +0.07(+2.10%)
Feb 24, 2020 3.610 3.736 3.500 3.541 18,347 -0.07(-1.93%)
Feb 21, 2020 3.720 3.720 3.610 3.610 2,300 -0.10(-2.70%)
Feb 20, 2020 3.530 3.750 3.520 3.710 10,340 +0.17(+4.80%)
Feb 19, 2020 3.580 3.690 3.540 3.540 7,725 +0.02(+0.57%)
Feb 18, 2020 3.650 3.650 3.520 3.520 4,913 -0.06(-1.68%)
Feb 14, 2020 3.650 3.810 3.580 3.580 2,600 -0.12(-3.24%)
Feb 13, 2020 3.800 3.800 3.560 3.700 11,578 -0.07(-1.86%)
Feb 12, 2020 3.700 4.332 3.700 3.770 36,236 +0.17(+4.72%)
Feb 11, 2020 3.600 3.600 3.600 3.600 95 +0.00(+0.00%)
Feb 10, 2020 3.600 3.600 3.600 3.600 185 -0.01(-0.20%)
Feb 07, 2020 3.700 3.700 3.580 3.607 4,100 -0.11(-3.00%)
Feb 06, 2020 3.840 3.849 3.719 3.719 1,935 -0.04(-1.09%)
Feb 05, 2020 3.678 3.900 3.652 3.760 13,378 +0.12(+3.30%)
Feb 04, 2020 3.620 3.650 3.550 3.640 1,787 +0.04(+1.11%)
Feb 03, 2020 3.550 3.651 3.550 3.600 4,455 -0.08(-2.14%)
Jan 31, 2020 3.679 3.679 3.679 3.679 400 +0.03(+0.79%)
Jan 30, 2020 3.680 3.683 3.620 3.650 1,569 -0.05(-1.33%)
Jan 29, 2020 3.600 3.699 3.550 3.699 7,530 +0.12(+3.33%)
Jan 28, 2020 3.570 3.825 3.550 3.580 10,520 -0.05(-1.38%)
Jan 27, 2020 3.630 3.760 3.580 3.630 5,344 -0.06(-1.63%)
Jan 24, 2020 3.720 3.850 3.610 3.690 9,000 -0.02(-0.54%)
Jan 23, 2020 3.926 3.926 3.710 3.710 9,961 -0.12(-3.13%)
Jan 22, 2020 3.930 4.100 3.800 3.830 13,840 -0.10(-2.54%)
Jan 21, 2020 3.930 4.090 3.930 3.930 4,475 -0.07(-1.75%)
Jan 17, 2020 4.090 4.171 3.940 4.000 7,800 -0.03(-0.74%)
Jan 16, 2020 3.948 4.220 3.905 4.030 12,018 -0.02(-0.49%)
Jan 15, 2020 3.900 4.230 3.900 4.050 7,977 +0.10(+2.53%)
Jan 14, 2020 4.050 4.300 3.900 3.950 13,272 -0.11(-2.69%)
Jan 13, 2020 3.990 4.200 3.990 4.059 8,409 +0.06(+1.48%)
Jan 10, 2020 3.920 4.040 3.900 4.000 5,600 +0.11(+2.83%)
Jan 09, 2020 3.820 4.060 3.820 3.890 1,784 -0.13(-3.35%)
Jan 08, 2020 4.210 4.210 4.000 4.025 3,744 -0.12(-3.01%)
Jan 07, 2020 4.110 4.190 4.060 4.150 5,185 -0.07(-1.66%)
Jan 06, 2020 4.350 4.350 4.200 4.220 2,440 -0.03(-0.71%)
Jan 03, 2020 4.700 4.700 4.150 4.250 97,400 +0.30(+7.57%)
Jan 02, 2020 3.917 4.000 3.850 3.951 5,403 +0.01(+0.28%)
Dec 31, 2019 3.913 4.039 3.800 3.940 8,800 -0.03(-0.76%)
Dec 30, 2019 3.960 3.970 3.960 3.970 322 +0.13(+3.39%)
Dec 27, 2019 3.840 4.000 3.800 3.840 9,300 -0.06(-1.54%)
Dec 26, 2019 3.890 4.000 3.830 3.900 9,879 +0.08(+2.09%)
Dec 24, 2019 3.963 3.963 3.820 3.820 8,100 -0.13(-3.22%)
Dec 23, 2019 4.000 4.105 3.900 3.947 9,051 +0.05(+1.21%)
Dec 20, 2019 3.930 3.960 3.840 3.900 3,600 +0.08(+2.06%)
Dec 19, 2019 3.900 3.948 3.817 3.821 7,144 -0.06(-1.52%)
Dec 18, 2019 3.860 4.022 3.860 3.880 6,688 -0.04(-1.02%)
Dec 17, 2019 3.890 4.030 3.850 3.920 10,042 +0.02(+0.51%)
Dec 16, 2019 3.890 3.900 3.780 3.900 4,191 +0.03(+0.76%)
Dec 13, 2019 3.862 4.120 3.722 3.871 12,300 -0.05(-1.26%)
Dec 12, 2019 3.960 4.120 3.920 3.920 11,259 -0.04(-1.08%)
Dec 11, 2019 4.060 4.260 3.950 3.963 35,891 +0.04(+1.09%)
Dec 10, 2019 4.100 4.350 3.880 3.920 45,991 -0.14(-3.56%)
Dec 09, 2019 3.850 4.380 3.850 4.065 16,079 -0.03(-0.62%)
Dec 06, 2019 4.100 4.480 4.025 4.090 18,900 -0.08(-1.92%)
Dec 05, 2019 4.210 4.390 3.950 4.170 14,800 +0.03(+0.72%)
Dec 04, 2019 4.040 4.340 3.774 4.140 24,876 +0.10(+2.48%)
Dec 03, 2019 3.960 4.040 3.820 4.040 11,502 +0.08(+2.02%)
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.