Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.07 -0.03 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Dec 31, 2019 3.913 4.039 3.800 3.940 8,800 -0.03(-0.76%)
Dec 30, 2019 3.960 3.970 3.960 3.970 322 +0.13(+3.39%)
Dec 27, 2019 3.840 4.000 3.800 3.840 9,300 -0.06(-1.54%)
Dec 26, 2019 3.890 4.000 3.830 3.900 9,879 +0.08(+2.09%)
Dec 24, 2019 3.963 3.963 3.820 3.820 8,100 -0.13(-3.22%)
Dec 23, 2019 4.000 4.105 3.900 3.947 9,051 +0.05(+1.21%)
Dec 20, 2019 3.930 3.960 3.840 3.900 3,600 +0.08(+2.06%)
Dec 19, 2019 3.900 3.948 3.817 3.821 7,144 -0.06(-1.52%)
Dec 18, 2019 3.860 4.022 3.860 3.880 6,688 -0.04(-1.02%)
Dec 17, 2019 3.890 4.030 3.850 3.920 10,042 +0.02(+0.51%)
Dec 16, 2019 3.890 3.900 3.780 3.900 4,191 +0.03(+0.76%)
Dec 13, 2019 3.862 4.120 3.722 3.871 12,300 -0.05(-1.26%)
Dec 12, 2019 3.960 4.120 3.920 3.920 11,259 -0.04(-1.08%)
Dec 11, 2019 4.060 4.260 3.950 3.963 35,891 +0.04(+1.09%)
Dec 10, 2019 4.100 4.350 3.880 3.920 45,991 -0.14(-3.56%)
Dec 09, 2019 3.850 4.380 3.850 4.065 16,079 -0.03(-0.62%)
Dec 06, 2019 4.100 4.480 4.025 4.090 18,900 -0.08(-1.92%)
Dec 05, 2019 4.210 4.390 3.950 4.170 14,800 +0.03(+0.72%)
Dec 04, 2019 4.040 4.340 3.774 4.140 24,876 +0.10(+2.48%)
Dec 03, 2019 3.960 4.040 3.820 4.040 11,502 +0.08(+2.02%)
Dec 02, 2019 3.700 4.050 3.700 3.960 11,955 +0.16(+4.21%)
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%)
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.