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 (%)
Mar 29, 2019 4.190 5.360 4.190 4.950 267,400 +0.89(+22.00%)
Mar 28, 2019 3.970 4.100 3.970 4.057 2,665 +0.08(+1.94%)
Mar 27, 2019 4.180 4.200 3.950 3.980 7,452 -0.00(-0.09%)
Mar 26, 2019 3.930 4.165 3.930 3.984 4,447 +0.04(+1.11%)
Mar 25, 2019 4.080 4.180 3.940 3.940 3,992 -0.08(-1.99%)
Mar 22, 2019 4.030 4.150 3.950 4.020 3,400 -0.00(-0.07%)
Mar 21, 2019 4.170 4.360 3.900 4.023 7,319 -0.19(-4.47%)
Mar 20, 2019 4.200 4.420 4.190 4.211 4,201 +0.02(+0.50%)
Mar 19, 2019 4.440 4.440 4.045 4.190 4,927 -0.17(-3.94%)
Mar 18, 2019 4.162 4.450 4.160 4.362 6,301 +0.25(+6.13%)
Mar 15, 2019 4.120 4.410 4.100 4.110 5,200 -0.01(-0.24%)
Mar 14, 2019 4.100 4.140 4.100 4.120 1,845 -0.08(-1.93%)
Mar 13, 2019 4.240 4.310 4.200 4.201 766 +0.01(+0.26%)
Mar 12, 2019 4.190 4.190 4.190 4.190 333 -0.06(-1.36%)
Mar 11, 2019 4.100 4.290 4.096 4.248 17,359 +0.13(+3.10%)
Mar 08, 2019 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Mar 07, 2019 4.050 4.140 4.050 4.120 1,083 -0.16(-3.74%)
Mar 06, 2019 4.275 4.320 4.275 4.280 1,259 -0.01(-0.23%)
Mar 05, 2019 4.211 4.290 4.211 4.290 3,853 +0.09(+2.14%)
Mar 04, 2019 4.250 4.290 4.150 4.200 2,918 +0.06(+1.45%)
Mar 01, 2019 4.195 4.195 3.720 4.140 12,200 -0.19(-4.29%)
Feb 28, 2019 4.300 4.325 4.090 4.325 3,218 -0.13(-3.02%)
Feb 27, 2019 4.500 4.500 4.403 4.460 1,108 -0.03(-0.67%)
Feb 26, 2019 4.370 4.490 4.370 4.490 9,097 +0.19(+4.42%)
Feb 25, 2019 4.300 4.390 4.190 4.300 8,840 +0.05(+1.18%)
Feb 22, 2019 4.030 4.390 4.030 4.250 12,700 +0.21(+5.20%)
Feb 21, 2019 4.190 4.241 4.020 4.040 5,435 +0.00(+0.00%)
Feb 20, 2019 4.010 4.190 3.891 4.040 14,709 +0.09(+2.29%)
Feb 19, 2019 3.965 4.020 3.940 3.950 6,765 +0.03(+0.76%)
Feb 15, 2019 3.790 4.000 3.790 3.920 8,100 +0.26(+7.16%)
Feb 14, 2019 3.843 3.844 3.658 3.658 1,376 -0.14(-3.73%)
Feb 13, 2019 3.800 3.800 3.727 3.800 1,984 +0.12(+3.31%)
Feb 12, 2019 3.678 3.678 3.678 3.678 190 +0.05(+1.30%)
Feb 11, 2019 3.638 3.638 3.620 3.631 4,304 -0.07(-1.86%)
Feb 08, 2019 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Feb 07, 2019 3.740 3.850 3.700 3.700 3,298 +0.00(+0.00%)
Feb 06, 2019 3.760 3.809 3.700 3.700 3,116 -0.13(-3.52%)
Feb 05, 2019 3.750 4.000 3.750 3.835 2,071 +0.08(+2.27%)
Feb 04, 2019 3.760 3.882 3.750 3.750 3,389 -0.25(-6.25%)
Feb 01, 2019 3.740 4.020 3.740 4.000 20,200 +0.34(+9.29%)
Jan 31, 2019 3.610 3.740 3.610 3.660 2,088 +0.10(+2.81%)
Jan 30, 2019 3.610 3.660 3.560 3.560 1,574 -0.03(-0.84%)
Jan 29, 2019 3.440 3.590 3.440 3.590 1,250 +0.11(+3.16%)
Jan 28, 2019 3.480 3.480 3.480 3.480 139 +0.00(+0.00%)
Jan 25, 2019 3.740 3.740 3.480 3.480 1,200 -0.12(-3.38%)
Jan 24, 2019 3.550 3.623 3.550 3.602 1,185 +0.10(+2.91%)
Jan 23, 2019 3.437 3.500 3.437 3.500 1,993 -0.03(-0.88%)
Jan 22, 2019 3.477 3.531 3.460 3.531 2,791 -0.14(-3.78%)
Jan 18, 2019 3.650 3.670 3.500 3.670 3,000 +0.19(+5.54%)
Jan 17, 2019 3.477 3.477 3.477 3.477 1,640 -0.15(-4.21%)
Jan 16, 2019 3.630 3.639 3.427 3.630 3,147 +0.00(+0.00%)
Jan 15, 2019 3.630 3.630 3.630 3.630 207 +0.01(+0.20%)
Jan 14, 2019 3.663 3.663 3.499 3.623 1,029 +0.21(+6.24%)
Jan 11, 2019 3.600 3.650 3.400 3.410 2,200 +0.01(+0.29%)
Jan 10, 2019 3.620 3.707 3.340 3.400 2,175 -0.18(-4.92%)
Jan 09, 2019 3.489 3.790 3.489 3.576 20,457 +0.22(+6.60%)
Jan 08, 2019 3.790 3.790 3.354 3.354 13,547 -0.15(-4.36%)
Jan 07, 2019 3.240 3.650 3.240 3.507 6,964 +0.39(+12.42%)
Jan 04, 2019 3.120 3.180 3.020 3.120 14,500 +0.31(+11.03%)
Jan 03, 2019 2.836 2.854 2.810 2.810 1,630 +0.01(+0.36%)
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.