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

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 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%)
May 01, 2017 4.180 4.214 3.840 3.910 32,883 -0.15(-3.60%)
Apr 28, 2017 3.940 4.056 3.940 4.056 9,768 +0.12(+2.94%)
Apr 27, 2017 3.870 4.000 3.860 3.940 13,369 +0.00(+0.00%)
Apr 26, 2017 3.850 4.220 3.840 3.940 22,648 +0.19(+5.07%)
Apr 24, 2017 3.750 9 -0.04(-1.06%)
Apr 21, 2017 3.900 3.920 3.760 3.790 16,612 -0.03(-0.79%)
Apr 20, 2017 3.850 3.900 3.700 3.820 11,079 +0.04(+1.06%)
Apr 18, 2017 3.780 205 -0.26(-6.44%)
Apr 17, 2017 4.250 4.250 3.880 4.040 18,272 -0.21(-4.94%)
Apr 13, 2017 3.780 4.250 3.700 4.250 67,444 +0.45(+11.84%)
Apr 12, 2017 3.800 3.800 3.800 3.800 200 +0.01(+0.27%)
Apr 11, 2017 3.890 3.890 3.780 3.790 7,077 -0.00(-0.02%)
Apr 10, 2017 3.890 3.900 3.680 3.791 22,301 -0.11(-2.80%)
Apr 07, 2017 3.880 4.240 3.799 3.900 21,279 +0.01(+0.26%)
Apr 06, 2017 3.963 4.000 3.890 3.890 685 +0.00(+0.00%)
Apr 05, 2017 3.900 3.970 3.880 3.890 1,140 +0.01(+0.26%)
Apr 04, 2017 4.000 4.000 3.880 3.880 5,501 -0.12(-3.00%)
Apr 03, 2017 3.870 4.000 3.699 4.000 22,233 +0.14(+3.63%)
Mar 31, 2017 3.850 4.000 3.790 3.860 13,321 -0.09(-2.28%)
Mar 30, 2017 4.150 4.150 3.780 3.950 11,684 -0.24(-5.73%)
Mar 29, 2017 4.150 4.270 4.100 4.190 14,064 +0.04(+0.96%)
Mar 28, 2017 3.846 4.150 3.846 4.150 776 +0.31(+8.07%)
Mar 27, 2017 3.740 3.970 3.740 3.840 5,026 +0.04(+1.05%)
Mar 24, 2017 3.830 3.950 3.640 3.800 13,196 -0.05(-1.30%)
Mar 22, 2017 3.850 3.850 3.850 0 +0.08(+2.12%)
Mar 21, 2017 3.860 3.874 3.700 3.770 1,616 -0.17(-4.31%)
Mar 20, 2017 3.470 3.940 3.240 3.940 16,184 +0.21(+5.63%)
Mar 17, 2017 3.650 3.786 3.500 3.730 3,341 +0.13(+3.61%)
Mar 16, 2017 3.550 4.000 3.520 3.600 41,796 +0.00(+0.00%)
Mar 15, 2017 3.470 3.600 3.390 3.600 8,511 +0.08(+2.27%)
Mar 14, 2017 3.510 3.600 3.134 3.520 31,201 -0.01(-0.28%)
Mar 13, 2017 3.810 3.880 3.520 3.530 12,856 -0.27(-7.11%)
Mar 10, 2017 3.710 3.889 3.680 3.800 10,692 -0.10(-2.56%)
Mar 09, 2017 3.990 3.990 3.900 3.900 1,629 -0.10(-2.50%)
Mar 08, 2017 4.070 4.160 3.990 4.000 6,060 +0.01(+0.25%)
Mar 07, 2017 4.250 4.300 3.990 3.990 51,930 -0.27(-6.34%)
Mar 06, 2017 4.220 4.260 4.050 4.260 26,179 +0.01(+0.24%)
Mar 03, 2017 4.117 4.310 4.039 4.250 3,456 +0.10(+2.41%)
Mar 02, 2017 4.400 4.400 4.100 4.150 6,329 -0.35(-7.78%)
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.