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

Mexco Energy Corp (NY: MXC )

12.90 -0.61 (-4.52%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 27, 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 (%)
May 27, 2016 2.568 2.568 2.340 2.340 50 -0.18(-7.25%)
May 26, 2016 2.498 2.523 2.498 2.523 1,010 -0.03(-1.00%)
May 25, 2016 2.549 2.549 2.549 2.549 140 -0.02(-0.68%)
May 24, 2016 2.566 2.566 2.566 2.566 1,016 -0.00(-0.10%)
May 20, 2016 2.558 2.568 2.529 2.568 1 +0.09(+3.60%)
May 19, 2016 2.479 2.479 2.479 2.479 118 -0.05(-1.96%)
May 18, 2016 2.469 2.529 2.459 2.529 9,984 +0.07(+2.66%)
May 17, 2016 2.330 2.465 2.281 2.463 2,371 -0.07(-2.86%)
May 16, 2016 2.494 2.536 2.420 2.536 738 -0.05(-2.03%)
May 11, 2016 2.588 2.588 2.588 2.588 29 +0.03(+1.32%)
May 09, 2016 2.555 2.555 2.555 2.555 100 +0.04(+1.42%)
May 05, 2016 2.568 2.568 2.380 2.519 131 +0.09(+3.88%)
May 04, 2016 2.380 2.425 2.380 2.425 213 -0.06(-2.59%)
May 02, 2016 2.558 2.610 2.489 2.489 51 +0.00(+0.00%)
Apr 29, 2016 2.489 2.571 2.489 2.489 3,042 +0.16(+7.00%)
Apr 28, 2016 2.313 2.459 2.313 2.326 1,941 +0.10(+4.72%)
Apr 27, 2016 2.132 2.334 2.132 2.221 1,804 -0.21(-8.57%)
Apr 25, 2016 2.381 2.430 2.311 2.429 148 -0.13(-4.91%)
Apr 21, 2016 2.556 2.556 2.556 2.555 87 +0.08(+3.06%)
Apr 20, 2016 2.479 2.479 2.479 2.479 618 +0.02(+0.81%)
Apr 19, 2016 2.469 2.642 2.449 2.459 2,742 -0.02(-0.82%)
Apr 18, 2016 2.410 2.549 2.410 2.480 2,052 +0.05(+2.06%)
Apr 15, 2016 2.482 2.592 2.430 2.430 3,427 -0.09(-3.52%)
Apr 14, 2016 2.483 2.518 2.483 2.518 791 -0.05(-2.09%)
Apr 13, 2016 2.697 2.697 2.479 2.572 849 +0.03(+1.31%)
Apr 12, 2016 2.320 2.539 2.320 2.539 1,278 +0.04(+1.58%)
Apr 08, 2016 2.625 2.499 2.499 2.499 705 +0.06(+2.66%)
Apr 07, 2016 2.479 2.623 2.330 2.434 9,340 +0.13(+5.56%)
Apr 06, 2016 2.409 2.409 2.290 2.306 2,058 +0.04(+1.55%)
Apr 04, 2016 2.211 2.271 2.211 2.271 14 -0.14(-5.66%)
Apr 01, 2016 2.381 2.519 2.381 2.407 754 +0.08(+3.39%)
Mar 30, 2016 2.677 2.328 2.328 2.328 7,563 -0.22(-8.60%)
Mar 29, 2016 2.443 2.547 2.443 2.547 731 -0.09(-3.43%)
Mar 28, 2016 2.677 2.677 2.541 2.638 1,415 -0.04(-1.48%)
Mar 24, 2016 2.677 2.677 2.677 2.677 100 +0.05(+1.89%)
Mar 23, 2016 2.512 2.697 2.370 2.628 2,923 -0.09(-3.28%)
Mar 22, 2016 2.717 2.717 2.717 2.717 142 +0.08(+3.01%)
Mar 21, 2016 2.578 2.638 2.518 2.638 2,208 +0.16(+6.40%)
Mar 18, 2016 2.439 2.652 2.439 2.479 19,692 +0.05(+2.04%)
Mar 17, 2016 2.410 2.479 2.291 2.430 11,878 +0.00(+0.00%)
Mar 16, 2016 2.301 2.429 2.301 2.429 1,623 +0.12(+5.21%)
Mar 14, 2016 2.310 2.310 2.310 2.309 22 -0.08(-3.17%)
Mar 11, 2016 2.459 2.479 2.350 2.385 15,465 -0.03(-1.04%)
Mar 10, 2016 2.687 2.687 2.301 2.410 5,531 -0.19(-7.25%)
Mar 09, 2016 2.527 2.869 2.388 2.598 9,607 +0.30(+12.93%)
Mar 08, 2016 2.499 2.499 2.281 2.301 2,445 -0.29(-11.11%)
Mar 07, 2016 2.449 2.965 2.420 2.588 12,425 +0.21(+8.75%)
Mar 04, 2016 2.479 2.727 2.281 2.380 20,268 -0.05(-2.24%)
Mar 03, 2016 2.414 2.479 2.330 2.435 3,544 -0.05(-2.07%)
Mar 02, 2016 2.439 2.486 2.439 2.486 2,681 +0.16(+6.82%)
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.