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 (%)
Nov 29, 2019 3.760 3.910 3.660 3.800 5,300 -0.05(-1.38%)
Nov 27, 2019 3.690 3.880 3.690 3.853 4,200 +0.04(+1.14%)
Nov 26, 2019 3.680 3.870 3.610 3.810 3,780 +0.06(+1.60%)
Nov 25, 2019 3.670 3.900 3.610 3.750 7,907 +0.02(+0.67%)
Nov 22, 2019 3.680 4.090 3.550 3.725 21,700 +0.12(+3.47%)
Nov 21, 2019 3.751 3.751 3.594 3.600 8,870 -0.04(-1.10%)
Nov 20, 2019 3.660 3.850 3.640 3.640 8,594 -0.02(-0.64%)
Nov 19, 2019 3.579 3.830 3.565 3.664 10,954 -0.01(-0.17%)
Nov 18, 2019 3.940 4.090 3.540 3.670 25,684 -0.28(-7.09%)
Nov 15, 2019 3.820 4.130 3.760 3.950 9,000 +0.11(+2.86%)
Nov 14, 2019 3.814 3.870 3.814 3.840 2,908 -0.10(-2.54%)
Nov 13, 2019 4.146 4.146 3.830 3.940 5,102 -0.09(-2.23%)
Nov 12, 2019 4.040 4.050 3.860 4.030 7,557 +0.12(+3.05%)
Nov 11, 2019 4.050 4.050 3.880 3.911 6,770 -0.10(-2.48%)
Nov 08, 2019 4.140 4.140 4.010 4.010 3,100 -0.04(-0.94%)
Nov 07, 2019 4.200 4.200 4.037 4.048 5,960 -0.03(-0.79%)
Nov 06, 2019 4.160 4.200 4.060 4.080 11,445 -0.22(-5.11%)
Nov 05, 2019 4.380 4.380 4.250 4.300 4,997 +0.10(+2.38%)
Nov 04, 2019 4.350 4.457 4.200 4.200 24,116 -0.08(-1.87%)
Nov 01, 2019 4.220 4.370 4.180 4.280 19,900 +0.02(+0.47%)
Oct 31, 2019 4.200 4.279 4.150 4.260 9,380 +0.01(+0.24%)
Oct 30, 2019 4.400 4.460 4.250 4.250 4,789 -0.01(-0.23%)
Oct 29, 2019 4.450 4.510 4.260 4.260 9,984 -0.03(-0.76%)
Oct 28, 2019 4.572 4.600 4.293 4.293 6,857 -0.01(-0.17%)
Oct 25, 2019 4.380 4.812 4.230 4.300 15,400 +0.01(+0.35%)
Oct 24, 2019 4.380 4.695 4.170 4.285 11,627 -0.03(-0.61%)
Oct 23, 2019 4.230 4.540 4.230 4.311 10,650 +0.02(+0.50%)
Oct 22, 2019 4.660 4.673 4.290 4.290 13,736 -0.37(-7.94%)
Oct 21, 2019 4.620 4.750 4.590 4.660 6,906 +0.07(+1.53%)
Oct 18, 2019 4.500 4.690 4.280 4.590 12,600 +0.13(+2.91%)
Oct 17, 2019 4.440 4.551 4.220 4.460 15,292 +0.15(+3.48%)
Oct 16, 2019 4.620 4.620 4.110 4.310 6,593 -0.33(-7.11%)
Oct 15, 2019 4.850 4.850 4.383 4.640 15,517 -0.34(-6.83%)
Oct 14, 2019 4.750 5.480 4.680 4.980 56,790 +0.42(+9.21%)
Oct 11, 2019 4.090 4.708 4.090 4.560 23,300 +0.40(+9.75%)
Oct 10, 2019 4.040 4.155 4.010 4.155 673 -0.09(-2.24%)
Oct 09, 2019 4.100 4.290 4.060 4.250 14,397 +0.24(+5.99%)
Oct 08, 2019 4.010 4.010 4.010 4.010 10 +0.00(+0.00%)
Oct 07, 2019 4.100 4.280 3.997 4.010 4,513 +0.03(+0.75%)
Oct 04, 2019 3.890 4.309 3.830 3.980 30,600 +0.05(+1.27%)
Oct 03, 2019 3.930 3.930 132 +0.00(+0.00%)
Oct 02, 2019 4.000 4.035 3.830 3.930 18,543 -0.06(-1.52%)
Oct 01, 2019 3.989 3.991 3.989 3.991 558 +0.00(+0.02%)
Sep 30, 2019 3.940 4.060 3.890 3.990 15,214 +0.06(+1.40%)
Sep 27, 2019 3.935 3.935 3.935 3.935 100 +0.00(+0.00%)
Sep 26, 2019 4.000 4.090 3.930 3.935 9,042 -0.19(-4.72%)
Sep 25, 2019 4.076 4.130 4.063 4.130 1,949 -0.03(-0.72%)
Sep 24, 2019 4.280 4.310 4.040 4.160 17,919 -0.25(-5.67%)
Sep 23, 2019 4.410 4.475 4.400 4.410 4,117 +0.01(+0.23%)
Sep 20, 2019 4.660 4.780 4.400 4.400 12,200 -0.21(-4.56%)
Sep 19, 2019 4.760 4.766 4.600 4.610 8,203 -0.11(-2.33%)
Sep 18, 2019 4.990 4.990 4.700 4.720 9,730 -0.27(-5.41%)
Sep 17, 2019 5.210 5.486 4.710 4.990 67,452 -0.71(-12.46%)
Sep 16, 2019 4.890 5.800 4.590 5.700 207,417 +1.57(+38.01%)
Sep 13, 2019 4.130 4.130 4.130 4.130 400 +0.06(+1.47%)
Sep 12, 2019 4.480 4.480 4.070 4.070 4,970 -0.19(-4.57%)
Sep 11, 2019 4.580 4.700 4.265 4.265 27,060 -0.24(-5.22%)
Sep 10, 2019 4.410 4.500 4.410 4.500 843 +0.07(+1.66%)
Sep 09, 2019 4.200 4.700 4.200 4.426 13,648 +0.25(+5.90%)
Sep 06, 2019 4.160 4.226 4.120 4.180 5,500 -0.00(-0.02%)
Sep 05, 2019 4.210 4.220 4.180 4.181 5,105 +0.07(+1.72%)
Sep 04, 2019 4.120 4.200 3.990 4.110 6,089 +0.14(+3.53%)
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.