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 28, 2021 8.170 8.650 8.050 8.130 29,547 -0.14(-1.69%)
May 27, 2021 7.740 8.800 7.740 8.270 105,075 +0.41(+5.22%)
May 26, 2021 8.180 8.245 7.800 7.860 34,397 -0.18(-2.26%)
May 25, 2021 8.390 8.390 7.910 8.042 15,154 -0.11(-1.39%)
May 24, 2021 8.400 8.400 7.810 8.155 13,861 -0.13(-1.63%)
May 21, 2021 7.950 8.420 7.790 8.290 55,687 +0.59(+7.63%)
May 20, 2021 8.078 8.078 7.702 7.702 856 +0.00(+0.00%)
May 19, 2021 7.619 7.900 7.540 7.702 16,000 -0.08(-1.00%)
May 18, 2021 7.975 7.975 7.670 7.780 21,864 -0.02(-0.26%)
May 17, 2021 8.060 8.180 7.570 7.800 17,492 -0.13(-1.64%)
May 14, 2021 7.780 7.930 7.690 7.930 12,809 +0.15(+1.93%)
May 13, 2021 8.410 8.410 7.600 7.780 85,098 -0.59(-7.05%)
May 12, 2021 7.400 8.800 7.150 8.370 321,836 +0.88(+11.75%)
May 11, 2021 7.310 7.690 6.910 7.490 193,072 +0.11(+1.49%)
May 10, 2021 7.710 7.750 7.310 7.380 30,807 -0.18(-2.38%)
May 07, 2021 7.566 7.680 7.457 7.560 12,683 +0.16(+2.16%)
May 06, 2021 7.470 7.827 7.370 7.400 44,777 +0.04(+0.54%)
May 05, 2021 7.580 7.820 7.327 7.360 17,132 -0.22(-2.90%)
May 04, 2021 7.400 8.090 7.080 7.580 246,980 +0.09(+1.20%)
May 03, 2021 7.640 8.150 7.200 7.490 101,652 -0.08(-1.06%)
Apr 30, 2021 8.080 8.200 7.400 7.570 51,300 -0.63(-7.68%)
Apr 29, 2021 7.560 8.480 7.250 8.200 195,313 +0.68(+9.04%)
Apr 28, 2021 7.420 7.920 7.255 7.520 51,591 +0.25(+3.44%)
Apr 27, 2021 7.280 7.500 7.240 7.270 8,211 +0.04(+0.55%)
Apr 26, 2021 7.240 7.550 7.210 7.230 7,444 -0.14(-1.96%)
Apr 23, 2021 7.300 7.480 7.180 7.375 11,900 +0.16(+2.29%)
Apr 22, 2021 7.350 7.540 6.940 7.210 25,227 -0.14(-1.90%)
Apr 21, 2021 6.940 8.000 6.900 7.350 103,027 +0.45(+6.52%)
Apr 20, 2021 7.400 7.560 6.876 6.900 77,612 -0.67(-8.85%)
Apr 19, 2021 7.440 8.080 7.380 7.570 76,601 +0.07(+0.93%)
Apr 16, 2021 7.680 7.740 7.330 7.500 24,100 -0.12(-1.57%)
Apr 15, 2021 7.950 7.950 7.510 7.620 18,696 -0.35(-4.39%)
Apr 14, 2021 7.520 8.120 7.520 7.970 20,065 +0.45(+5.98%)
Apr 13, 2021 7.940 8.000 7.520 7.520 7,950 -0.54(-6.70%)
Apr 12, 2021 8.360 8.440 8.010 8.060 13,766 -0.03(-0.37%)
Apr 09, 2021 8.220 8.460 7.990 8.090 11,700 -0.15(-1.82%)
Apr 08, 2021 8.530 8.530 8.170 8.240 5,428 -0.28(-3.29%)
Apr 07, 2021 8.350 8.612 8.300 8.520 13,041 +0.19(+2.28%)
Apr 06, 2021 8.110 9.000 7.910 8.330 59,619 -0.07(-0.83%)
Apr 05, 2021 8.790 8.980 8.350 8.400 20,442 -0.40(-4.55%)
Apr 01, 2021 8.890 9.150 8.540 8.800 62,200 -0.04(-0.45%)
Mar 31, 2021 8.450 9.000 8.300 8.840 35,754 +0.14(+1.62%)
Mar 30, 2021 8.100 8.906 7.910 8.699 62,724 +0.32(+3.80%)
Mar 29, 2021 9.100 9.100 8.210 8.380 41,055 -0.85(-9.21%)
Mar 26, 2021 7.990 9.600 7.989 9.230 308,300 +1.47(+18.94%)
Mar 25, 2021 8.070 8.275 7.760 7.760 8,511 -0.53(-6.39%)
Mar 24, 2021 7.940 9.200 7.870 8.290 83,195 +0.31(+3.88%)
Mar 23, 2021 7.790 8.220 7.770 7.980 7,525 +0.08(+1.01%)
Mar 22, 2021 7.980 8.000 7.860 7.900 4,438 +0.05(+0.60%)
Mar 19, 2021 8.200 8.530 7.851 7.853 20,900 -0.07(-0.87%)
Mar 18, 2021 8.120 8.540 7.920 7.921 28,976 -0.23(-2.80%)
Mar 17, 2021 8.200 8.330 7.800 8.150 25,503 -0.21(-2.52%)
Mar 16, 2021 8.520 8.730 8.120 8.361 18,380 -0.02(-0.23%)
Mar 15, 2021 8.340 8.850 8.210 8.380 33,793 -0.20(-2.33%)
Mar 12, 2021 8.800 8.800 8.200 8.580 12,600 -0.22(-2.50%)
Mar 11, 2021 8.260 8.940 8.040 8.800 41,383 +0.54(+6.54%)
Mar 10, 2021 7.660 9.110 7.510 8.260 175,739 +0.80(+10.72%)
Mar 09, 2021 7.900 7.900 7.240 7.460 44,357 -0.09(-1.19%)
Mar 08, 2021 7.040 7.780 7.040 7.550 24,389 +0.52(+7.40%)
Mar 05, 2021 8.100 8.100 6.700 7.030 82,400 -0.67(-8.70%)
Mar 04, 2021 8.290 8.290 7.000 7.700 47,382 -0.47(-5.75%)
Mar 03, 2021 7.760 8.560 7.760 8.170 110,551 +0.37(+4.74%)
Mar 02, 2021 8.320 8.370 7.700 7.800 25,652 -0.25(-3.11%)
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.