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 (%)
Aug 31, 2017 4.410 4.500 4.330 4.410 5,734 -0.32(-6.77%)
Aug 30, 2017 4.830 4.830 4.650 4.730 11,013 +0.01(+0.21%)
Aug 29, 2017 4.700 4.930 4.590 4.720 33,449 -0.10(-2.07%)
Aug 28, 2017 4.950 4.950 4.680 4.820 6,623 +0.11(+2.34%)
Aug 25, 2017 4.850 4.990 4.615 4.710 10,827 +0.00(+0.00%)
Aug 24, 2017 4.840 4.840 4.535 4.710 5,600 -0.09(-1.87%)
Aug 23, 2017 4.760 4.880 4.450 4.800 22,079 +0.14(+3.00%)
Aug 22, 2017 4.500 4.740 4.283 4.660 23,073 +0.21(+4.72%)
Aug 21, 2017 4.570 4.850 4.450 4.450 10,876 -0.16(-3.47%)
Aug 18, 2017 4.250 4.900 4.250 4.610 14,292 +0.10(+2.29%)
Aug 17, 2017 4.950 4.950 4.500 4.507 7,369 -0.47(-9.50%)
Aug 16, 2017 5.180 5.180 4.970 4.980 3,839 -0.31(-5.86%)
Aug 15, 2017 5.150 5.290 5.100 5.290 6,953 +0.12(+2.32%)
Aug 14, 2017 5.480 5.480 5.160 5.170 6,544 -0.33(-6.00%)
Aug 11, 2017 5.394 5.500 5.090 5.500 20,698 +0.01(+0.18%)
Aug 10, 2017 5.620 5.676 5.260 5.490 17,005 -0.01(-0.18%)
Aug 09, 2017 5.380 5.743 5.350 5.500 7,372 +0.15(+2.80%)
Aug 08, 2017 5.510 5.570 5.350 5.350 8,484 -0.29(-5.14%)
Aug 07, 2017 5.450 5.898 5.450 5.640 18,126 -0.11(-1.91%)
Aug 04, 2017 6.000 6.450 5.400 5.750 30,084 +0.25(+4.55%)
Aug 03, 2017 5.550 5.550 5.160 5.500 4,801 -0.05(-0.90%)
Aug 02, 2017 5.350 5.550 5.110 5.550 3,434 +0.43(+8.40%)
Aug 01, 2017 5.160 5.568 4.840 5.120 8,519 -0.10(-1.92%)
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%)
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.