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 (%)
May 31, 2024 12.00 12.50 11.50 11.63 1,859 +0.03(+0.26%)
May 30, 2024 11.80 11.90 11.60 11.60 2,827 -0.03(-0.26%)
May 29, 2024 12.20 12.20 11.63 11.63 990 -0.27(-2.27%)
May 28, 2024 11.80 12.71 11.65 11.90 8,076 +0.13(+1.10%)
May 24, 2024 11.78 11.80 11.77 11.77 2,102 +0.04(+0.35%)
May 23, 2024 11.88 11.88 11.65 11.73 3,435 -0.15(-1.26%)
May 22, 2024 11.91 12.01 11.88 11.88 1,333 -0.07(-0.55%)
May 21, 2024 12.04 12.04 11.88 11.95 2,301 +0.01(+0.05%)
May 20, 2024 11.51 12.14 11.51 11.94 5,496 -0.05(-0.42%)
May 17, 2024 12.02 12.02 11.80 11.99 3,194 +0.14(+1.15%)
May 16, 2024 12.05 12.05 11.72 11.85 6,921 -0.20(-1.63%)
May 15, 2024 12.05 12.05 11.76 12.05 4,823 +0.00(+0.00%)
May 14, 2024 11.80 12.16 11.79 12.05 3,511 +0.25(+2.12%)
May 13, 2024 12.02 12.19 11.80 11.80 6,797 -0.20(-1.67%)
May 10, 2024 12.16 12.16 12.00 12.00 3,495 -0.10(-0.83%)
May 09, 2024 11.96 12.10 11.96 12.10 1,695 -0.05(-0.41%)
May 08, 2024 11.80 12.15 11.80 12.15 2,603 +0.35(+2.97%)
May 07, 2024 12.10 12.21 11.80 11.80 2,118 -0.30(-2.48%)
May 06, 2024 12.11 12.15 12.10 12.10 2,329 -0.17(-1.39%)
May 03, 2024 12.22 12.27 12.22 12.27 1,205 +0.10(+0.80%)
May 02, 2024 12.76 12.76 11.86 12.17 2,823 +0.12(+1.00%)
May 01, 2024 12.74 12.74 12.00 12.05 4,091 -0.35(-2.81%)
Apr 30, 2024 12.65 12.90 12.40 12.40 6,115 -0.01(-0.08%)
Apr 29, 2024 12.10 12.50 12.10 12.41 7,991 +0.01(+0.08%)
Apr 26, 2024 12.61 12.88 12.36 12.40 7,161 -0.25(-2.02%)
Apr 25, 2024 12.41 12.65 12.41 12.65 1,985 -0.14(-1.09%)
Apr 24, 2024 12.95 13.16 12.20 12.79 8,085 -0.10(-0.74%)
Apr 23, 2024 13.00 13.21 12.77 12.89 7,021 +0.28(+2.22%)
Apr 22, 2024 13.12 13.52 12.61 12.61 10,515 -0.71(-5.33%)
Apr 19, 2024 12.93 13.32 12.78 13.32 18,406 +0.31(+2.38%)
Apr 18, 2024 12.51 13.19 12.00 13.01 13,016 +0.27(+2.12%)
Apr 17, 2024 15.85 16.12 12.56 12.74 28,059 -2.65(-17.22%)
Apr 16, 2024 16.51 16.51 15.29 15.39 24,875 -0.99(-6.04%)
Apr 15, 2024 14.03 16.52 14.03 16.38 44,554 +2.28(+16.17%)
Apr 12, 2024 13.41 14.98 13.38 14.10 57,976 +0.90(+6.82%)
Apr 11, 2024 13.23 13.31 13.10 13.20 7,246 +0.18(+1.42%)
Apr 10, 2024 12.97 13.50 12.97 13.02 15,341 -0.12(-0.88%)
Apr 09, 2024 13.48 13.53 12.95 13.13 14,512 -0.08(-0.60%)
Apr 08, 2024 13.26 13.45 12.60 13.21 13,910 +0.05(+0.38%)
Apr 05, 2024 12.79 13.25 12.74 13.16 20,218 +0.47(+3.70%)
Apr 04, 2024 11.91 12.72 11.91 12.69 12,412 +0.18(+1.44%)
Apr 03, 2024 12.82 13.28 11.99 12.51 11,129 -0.52(-3.99%)
Apr 02, 2024 11.85 14.47 11.85 13.03 108,851 +1.33(+11.42%)
Apr 01, 2024 9.870 11.93 9.840 11.70 26,965 +1.72(+17.23%)
Mar 28, 2024 10.21 10.22 9.860 9.976 1,393 -0.20(-2.00%)
Mar 27, 2024 9.670 10.21 9.670 10.18 2,177 +0.43(+4.41%)
Mar 26, 2024 9.750 9.750 9.750 9.750 355 -0.10(-1.02%)
Mar 25, 2024 9.845 10.19 9.845 9.850 2,595 -0.22(-2.23%)
Mar 22, 2024 9.500 10.25 9.500 10.07 1,663 +0.04(+0.35%)
Mar 21, 2024 9.865 10.25 9.864 10.04 2,045 +0.43(+4.47%)
Mar 19, 2024 9.610 384 -0.79(-7.60%)
Mar 18, 2024 10.34 10.40 10.34 10.40 1,092 +0.06(+0.58%)
Mar 15, 2024 10.22 10.40 10.21 10.34 3,011 -0.15(-1.43%)
Mar 14, 2024 10.18 10.49 10.18 10.49 3,163 +0.18(+1.75%)
Mar 13, 2024 9.673 10.31 9.673 10.31 8,586 +0.53(+5.42%)
Mar 12, 2024 9.770 9.780 9.770 9.780 986 -0.01(-0.10%)
Mar 11, 2024 9.410 9.790 9.410 9.790 1,330 -0.07(-0.71%)
Mar 08, 2024 9.970 9.970 9.860 9.860 967 -0.11(-1.10%)
Mar 07, 2024 9.969 9.970 9.969 9.970 966 +0.10(+1.01%)
Mar 06, 2024 9.828 9.963 9.828 9.870 3,207 -0.05(-0.50%)
Mar 05, 2024 9.780 10.04 9.780 9.920 5,229 +0.24(+2.48%)
Mar 04, 2024 9.830 9.890 9.680 9.680 3,338 -0.37(-3.68%)
Mar 01, 2024 10.05 10.05 10.05 10.05 942 +0.00(+0.00%)
Feb 29, 2024 10.01 10.05 10.01 10.05 390 +0.12(+1.21%)
Feb 28, 2024 10.10 10.10 9.920 9.930 4,119 -0.17(-1.68%)
Feb 27, 2024 9.980 10.10 9.980 10.10 1,731 +0.04(+0.41%)
Feb 26, 2024 10.01 10.06 10.01 10.06 1,235 +0.12(+1.19%)
Feb 23, 2024 10.08 10.08 9.925 9.940 918 +0.07(+0.71%)
Feb 22, 2024 9.890 9.910 9.800 9.870 2,177 -0.02(-0.20%)
Feb 21, 2024 9.672 9.900 9.672 9.890 4,195 +0.18(+1.80%)
Feb 20, 2024 9.890 9.885 9.685 9.715 2,464 -0.30(-3.00%)
Feb 16, 2024 9.760 10.10 9.760 10.02 2,416 +0.01(+0.05%)
Feb 15, 2024 10.01 10.01 10.01 10.01 647 +0.00(+0.00%)
Feb 14, 2024 10.01 10.01 10.01 10.01 840 -0.13(-1.28%)
Feb 13, 2024 9.838 10.24 9.760 10.14 10,748 +0.34(+3.47%)
Feb 12, 2024 9.510 9.860 9.500 9.800 2,220 +0.00(+0.00%)
Feb 09, 2024 9.860 9.950 9.800 9.800 2,528 -0.15(-1.51%)
Feb 08, 2024 9.980 9.980 9.950 9.950 1,519 -0.03(-0.30%)
Feb 07, 2024 9.960 9.985 9.940 9.980 5,450 -0.09(-0.89%)
Feb 05, 2024 10.07 144 +0.12(+1.21%)
Feb 02, 2024 9.950 9.950 9.950 9.950 810 -0.03(-0.30%)
Feb 01, 2024 9.920 10.01 9.920 9.980 1,023 +0.08(+0.77%)
Jan 31, 2024 9.520 9.904 9.520 9.904 5,779 -0.08(-0.76%)
Jan 30, 2024 9.920 9.980 9.920 9.980 652 -0.18(-1.77%)
Jan 29, 2024 10.17 10.17 10.16 10.16 908 +0.00(+0.00%)
Jan 26, 2024 9.880 10.20 9.880 10.16 3,607 +0.05(+0.54%)
Jan 24, 2024 10.11 422 +0.36(+3.64%)
Jan 23, 2024 9.940 9.990 9.750 9.750 1,411 -0.24(-2.40%)
Jan 22, 2024 9.990 10.03 9.990 9.990 1,605 -0.14(-1.38%)
Jan 19, 2024 9.760 10.13 9.760 10.13 1,359 -0.12(-1.17%)
Jan 17, 2024 10.25 740 +0.24(+2.40%)
Jan 16, 2024 10.35 10.35 9.928 10.01 3,371 -0.39(-3.75%)
Jan 12, 2024 9.610 10.40 9.610 10.40 6,067 +0.60(+6.12%)
Jan 10, 2024 9.800 58 -0.08(-0.81%)
Jan 09, 2024 9.730 10.13 9.730 9.880 3,076 +0.17(+1.79%)
Jan 08, 2024 9.780 9.780 9.706 9.706 1,211 -0.02(-0.25%)
Jan 05, 2024 9.635 9.814 9.020 9.730 8,240 -0.05(-0.51%)
Jan 04, 2024 9.700 10.07 9.610 9.780 3,175 -0.16(-1.61%)
Jan 03, 2024 9.670 10.17 9.670 9.940 2,750 +0.30(+3.17%)
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.