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 (%)
Sep 29, 2017 4.520 4.520 4.450 4.450 1,925 -0.14(-3.05%)
Sep 28, 2017 4.440 4.603 4.440 4.590 5,785 +0.14(+3.15%)
Sep 27, 2017 4.600 4.600 4.440 4.450 1,803 -0.03(-0.64%)
Sep 26, 2017 4.600 4.600 4.479 4.479 959 -0.05(-1.15%)
Sep 25, 2017 4.450 4.600 4.400 4.531 10,089 -0.04(-0.96%)
Sep 22, 2017 4.550 4.575 4.550 4.575 276 -0.04(-0.97%)
Sep 21, 2017 4.620 4.620 4.620 4.620 562 +0.02(+0.43%)
Sep 20, 2017 4.720 4.720 4.550 4.600 1,335 +0.06(+1.32%)
Sep 19, 2017 4.540 4.540 4.540 4.540 183 -0.01(-0.22%)
Sep 18, 2017 4.440 4.635 4.402 4.550 21,695 +0.15(+3.41%)
Sep 15, 2017 4.250 4.660 4.250 4.400 10,584 +0.00(+0.00%)
Sep 14, 2017 4.600 4.600 4.360 4.400 2,880 -0.09(-2.01%)
Sep 13, 2017 4.480 4.570 4.480 4.490 2,488 -0.02(-0.44%)
Sep 12, 2017 4.320 4.600 4.320 4.510 3,445 +0.07(+1.58%)
Sep 11, 2017 4.830 4.830 4.400 4.440 15,107 -0.29(-6.13%)
Sep 08, 2017 4.590 4.730 4.420 4.730 16,754 +0.17(+3.73%)
Sep 07, 2017 4.460 4.640 4.451 4.560 4,992 -0.16(-3.39%)
Sep 06, 2017 4.580 4.720 4.510 4.720 3,053 -0.03(-0.63%)
Sep 05, 2017 4.700 4.800 4.590 4.750 29,119 +0.01(+0.21%)
Sep 01, 2017 4.350 4.740 4.350 4.740 15,857 +0.33(+7.48%)
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%)
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.