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 30, 2019 4.000 4.260 3.950 4.062 6,500 +0.21(+5.52%)
Aug 29, 2019 3.860 4.020 3.800 3.850 11,260 -0.22(-5.41%)
Aug 28, 2019 4.056 4.090 3.945 4.070 2,323 +0.14(+3.56%)
Aug 27, 2019 4.045 4.045 3.930 3.930 780 +0.03(+0.77%)
Aug 26, 2019 3.869 4.380 3.869 3.900 27,877 -0.12(-2.99%)
Aug 22, 2019 4.020 4.020 4.020 0 -0.17(-4.06%)
Aug 21, 2019 4.200 4.200 4.190 4.190 531 +0.02(+0.48%)
Aug 20, 2019 4.140 4.170 3.937 4.170 5,431 +0.06(+1.58%)
Aug 19, 2019 3.800 4.190 3.740 4.105 25,090 +0.34(+8.89%)
Aug 16, 2019 4.190 4.200 3.740 3.770 3,800 -0.16(-4.07%)
Aug 15, 2019 3.900 4.260 3.670 3.930 36,608 +0.23(+6.23%)
Aug 14, 2019 3.860 3.960 3.600 3.700 8,500 -0.30(-7.51%)
Aug 13, 2019 4.260 4.260 3.870 4.000 25,913 +0.00(+0.00%)
Aug 12, 2019 4.380 4.380 4.000 4.000 3,598 -0.10(-2.44%)
Aug 09, 2019 4.210 4.210 4.100 4.100 2,600 -0.03(-0.73%)
Aug 08, 2019 4.290 4.329 4.130 4.130 6,555 +0.08(+1.98%)
Aug 07, 2019 4.050 4.180 4.050 4.050 3,894 -0.03(-0.61%)
Aug 06, 2019 4.080 4.200 4.070 4.075 5,527 +0.08(+1.88%)
Aug 05, 2019 3.960 4.020 3.958 4.000 2,805 -0.08(-1.97%)
Aug 02, 2019 4.226 4.230 4.080 4.080 3,100 -0.28(-6.42%)
Aug 01, 2019 4.640 4.750 4.360 4.360 29,055 -0.14(-3.11%)
Jul 31, 2019 4.120 4.600 4.120 4.500 43,315 +0.52(+13.07%)
Jul 30, 2019 3.940 4.100 3.939 3.980 3,924 +0.08(+2.05%)
Jul 29, 2019 4.150 4.150 3.700 3.900 4,060 -0.31(-7.45%)
Jul 26, 2019 4.200 4.230 4.200 4.214 1,300 +0.06(+1.54%)
Jul 25, 2019 4.400 4.420 4.150 4.150 8,616 -0.21(-4.82%)
Jul 24, 2019 4.240 4.400 4.145 4.360 22,104 +0.24(+5.72%)
Jul 23, 2019 4.131 4.370 4.110 4.124 8,210 +0.02(+0.41%)
Jul 22, 2019 4.010 4.140 4.010 4.107 878 +0.16(+3.98%)
Jul 19, 2019 3.950 3.950 3.950 3.950 500 +0.10(+2.60%)
Jul 18, 2019 3.989 4.070 3.850 3.850 1,537 -0.21(-5.17%)
Jul 17, 2019 4.050 4.080 4.050 4.060 1,597 +0.04(+1.00%)
Jul 16, 2019 4.160 4.280 4.010 4.020 1,861 -0.02(-0.50%)
Jul 15, 2019 3.810 4.040 3.810 4.040 819 -0.04(-1.10%)
Jul 12, 2019 4.100 4.300 4.085 4.085 2,200 -0.07(-1.57%)
Jul 11, 2019 4.420 4.420 3.960 4.150 7,500 -0.27(-6.14%)
Jul 10, 2019 4.150 4.500 4.150 4.422 8,786 +0.30(+7.32%)
Jul 09, 2019 4.120 4.120 1 +0.00(+0.00%)
Jul 08, 2019 3.850 4.125 3.850 4.120 3,590 +0.09(+2.23%)
Jul 05, 2019 4.130 4.140 4.030 4.030 2,700 -0.08(-1.95%)
Jul 03, 2019 4.090 4.120 4.080 4.110 1,000 +0.08(+1.94%)
Jul 02, 2019 4.310 4.310 3.890 4.032 3,604 -0.46(-10.20%)
Jul 01, 2019 4.060 4.500 4.060 4.490 15,260 +0.54(+13.67%)
Jun 28, 2019 4.059 4.060 3.905 3.950 10,300 +0.15(+3.95%)
Jun 27, 2019 4.050 4.050 3.800 3.800 1,349 -0.05(-1.30%)
Jun 26, 2019 3.780 4.050 3.780 3.850 10,162 +0.17(+4.62%)
Jun 25, 2019 3.530 3.810 3.501 3.680 3,579 +0.30(+8.98%)
Jun 24, 2019 3.753 3.753 3.350 3.377 14,701 -0.52(-13.25%)
Jun 21, 2019 3.892 3.892 3.892 3.892 100 +0.00(+0.00%)
Jun 20, 2019 3.600 4.000 3.600 3.892 11,092 +0.34(+9.65%)
Jun 19, 2019 3.643 3.643 3.550 3.550 1,411 +0.11(+3.23%)
Jun 18, 2019 3.460 3.533 3.410 3.439 5,057 +0.07(+2.12%)
Jun 17, 2019 3.450 3.451 3.260 3.367 9,872 -0.31(-8.31%)
Jun 14, 2019 3.673 3.673 3.673 3.673 1,100 +0.22(+6.46%)
Jun 13, 2019 3.450 3.450 5 +0.00(+0.00%)
Jun 12, 2019 3.780 3.784 3.450 3.450 11,363 -0.25(-6.76%)
Jun 11, 2019 3.820 3.820 3.700 3.700 724 +0.11(+3.13%)
Jun 10, 2019 3.628 3.742 3.570 3.588 927 -0.00(-0.03%)
Jun 07, 2019 3.880 3.891 3.550 3.589 3,800 -0.17(-4.55%)
Jun 06, 2019 3.810 3.810 3.760 3.760 1,320 -0.11(-2.84%)
Jun 05, 2019 3.850 4.020 3.795 3.870 15,639 +0.07(+1.84%)
Jun 04, 2019 3.900 3.900 3.800 3.800 1,520 +0.00(+0.00%)
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.