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 (%)
Jul 31, 2017 5.370 5.750 5.220 5.220 12,342 -0.47(-8.29%)
Jul 28, 2017 5.560 5.692 5.370 5.692 3,861 -0.06(-1.01%)
Jul 27, 2017 6.040 6.040 5.698 5.750 9,865 -0.10(-1.71%)
Jul 26, 2017 5.803 6.120 5.803 5.850 2,586 +0.58(+11.01%)
Jul 25, 2017 5.410 5.810 5.200 5.270 35,585 +0.02(+0.38%)
Jul 24, 2017 5.029 5.229 4.910 5.250 24,350 +0.17(+3.35%)
Jul 21, 2017 4.700 5.200 4.700 5.080 40,304 +0.20(+4.15%)
Jul 20, 2017 4.850 4.878 4.580 4.878 1,040 -0.04(-0.86%)
Jul 19, 2017 4.940 4.940 4.750 4.920 3,159 -0.08(-1.57%)
Jul 18, 2017 4.950 4.999 4.950 4.999 677 -0.01(-0.23%)
Jul 17, 2017 5.000 5.200 4.940 5.010 10,443 +0.03(+0.60%)
Jul 14, 2017 4.890 5.000 4.595 4.980 9,967 +0.21(+4.40%)
Jul 13, 2017 4.960 4.960 4.670 4.770 2,946 -0.21(-4.22%)
Jul 12, 2017 4.980 4.980 4.980 4.980 211 +0.05(+0.91%)
Jul 11, 2017 4.920 5.000 4.850 4.935 2,007 +0.13(+2.79%)
Jul 10, 2017 4.630 5.000 4.550 4.801 7,378 +0.24(+5.15%)
Jul 07, 2017 4.574 4.574 4.500 4.566 1,206 -0.02(-0.52%)
Jul 06, 2017 4.350 4.630 4.350 4.590 16,060 +0.11(+2.46%)
Jul 05, 2017 4.340 4.500 4.260 4.480 24,609 +0.02(+0.45%)
Jul 03, 2017 4.310 4.482 4.310 4.460 4,715 +0.15(+3.55%)
Jun 30, 2017 4.110 4.307 4.110 4.307 7,252 +0.11(+2.57%)
Jun 29, 2017 4.200 4.200 4.090 4.199 14,033 -0.00(-0.02%)
Jun 28, 2017 4.050 4.220 3.994 4.200 13,212 +0.25(+6.33%)
Jun 27, 2017 4.250 4.320 3.950 3.950 4,047 -0.29(-6.92%)
Jun 26, 2017 4.110 4.380 4.110 4.244 20,043 +0.14(+3.50%)
Jun 23, 2017 4.270 4.480 4.100 4.100 26,091 -0.20(-4.65%)
Jun 22, 2017 3.870 4.300 3.864 4.300 13,492 +0.24(+5.91%)
Jun 21, 2017 4.040 4.060 4.040 4.060 666 +0.10(+2.53%)
Jun 20, 2017 4.260 4.290 3.920 3.960 26,268 -0.29(-6.82%)
Jun 19, 2017 3.993 4.250 3.990 4.250 29,615 +0.30(+7.59%)
Jun 16, 2017 4.040 4.120 3.950 3.950 2,810 -0.18(-4.36%)
Jun 15, 2017 4.090 4.130 4.006 4.130 1,749 +0.06(+1.47%)
Jun 14, 2017 4.100 4.460 3.870 4.070 59,979 -0.18(-4.24%)
Jun 13, 2017 4.200 4.520 4.130 4.250 38,767 +0.02(+0.47%)
Jun 12, 2017 3.850 4.230 3.850 4.230 29,695 +0.24(+6.02%)
Jun 09, 2017 4.050 4.170 3.870 3.990 7,635 -0.16(-3.86%)
Jun 08, 2017 4.280 4.340 3.920 4.150 33,372 -0.50(-10.75%)
Jun 07, 2017 4.830 4.830 4.060 4.650 34,373 -0.20(-4.12%)
Jun 06, 2017 4.600 5.080 4.250 4.850 40,946 -0.10(-2.02%)
Jun 05, 2017 4.510 5.130 4.330 4.950 85,736 +0.55(+12.50%)
Jun 02, 2017 3.973 4.400 3.850 4.400 27,762 +0.34(+8.37%)
Jun 01, 2017 4.240 4.390 4.050 4.060 3,062 -0.06(-1.46%)
May 30, 2017 4.120 34 -0.29(-6.58%)
May 26, 2017 4.260 4.850 4.050 4.410 117,412 +0.15(+3.52%)
May 25, 2017 4.125 4.260 3.960 4.260 5,781 +0.11(+2.65%)
May 24, 2017 3.760 4.150 3.760 4.150 29,622 +0.29(+7.51%)
May 23, 2017 3.810 4.000 3.720 3.860 32,437 +0.01(+0.26%)
May 22, 2017 3.780 3.850 3.770 3.850 5,506 +0.08(+2.10%)
May 19, 2017 3.910 3.910 3.770 3.771 1,167 -0.20(-5.12%)
May 17, 2017 3.974 3.974 3.974 0 +0.01(+0.36%)
May 15, 2017 3.960 3.960 3.960 0 +0.10(+2.59%)
May 12, 2017 4.140 4.140 3.710 3.860 13,218 -0.17(-4.21%)
May 11, 2017 3.780 4.220 3.650 4.030 76,539 +0.18(+4.67%)
May 10, 2017 3.790 3.890 3.680 3.850 10,798 -0.01(-0.26%)
May 09, 2017 3.730 3.890 3.700 3.860 44,442 +0.06(+1.58%)
May 08, 2017 3.770 3.900 3.770 3.800 5,842 +0.08(+2.15%)
May 05, 2017 3.650 3.804 3.650 3.720 14,029 -0.05(-1.33%)
May 04, 2017 3.900 3.900 3.770 3.770 6,461 -0.06(-1.57%)
May 03, 2017 3.820 3.970 3.800 3.830 28,382 -0.11(-2.79%)
May 02, 2017 3.920 3.940 3.920 3.940 1,045 +0.03(+0.77%)
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.