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 (%)
Sep 30, 2021 10.24 10.50 10.20 10.40 21,889 -0.03(-0.29%)
Sep 29, 2021 10.26 10.84 10.12 10.43 54,353 +0.13(+1.26%)
Sep 28, 2021 11.28 11.80 10.00 10.30 133,537 -0.66(-6.02%)
Sep 27, 2021 9.510 10.99 9.210 10.96 265,102 +1.61(+17.22%)
Sep 24, 2021 9.100 9.540 9.100 9.350 27,452 +0.16(+1.74%)
Sep 23, 2021 9.200 9.240 8.798 9.190 7,197 -0.01(-0.11%)
Sep 22, 2021 8.880 9.200 8.620 9.200 17,944 +0.61(+7.10%)
Sep 21, 2021 8.620 8.810 8.500 8.590 7,299 -0.01(-0.12%)
Sep 20, 2021 8.660 8.760 8.358 8.600 8,148 -0.30(-3.37%)
Sep 17, 2021 8.950 9.250 8.836 8.900 2,708 +0.03(+0.34%)
Sep 16, 2021 9.300 9.300 8.820 8.870 10,426 -0.40(-4.31%)
Sep 15, 2021 8.920 9.440 8.920 9.270 21,458 +0.56(+6.43%)
Sep 14, 2021 9.460 9.500 8.710 8.710 44,943 -0.65(-6.99%)
Sep 13, 2021 8.914 9.400 8.910 9.364 34,423 +0.40(+4.51%)
Sep 10, 2021 8.960 9.240 8.950 8.960 3,304 -0.03(-0.33%)
Sep 09, 2021 9.210 9.380 8.769 8.990 43,875 -0.25(-2.71%)
Sep 08, 2021 9.260 9.690 9.040 9.240 19,114 -0.14(-1.49%)
Sep 07, 2021 9.395 9.490 9.092 9.380 12,082 +0.05(+0.54%)
Sep 03, 2021 9.660 9.740 9.330 9.330 2,929 -0.34(-3.52%)
Sep 02, 2021 9.330 9.690 9.200 9.670 63,777 +0.58(+6.38%)
Sep 01, 2021 9.030 9.400 8.890 9.090 24,155 +0.09(+1.00%)
Aug 31, 2021 9.180 9.470 9.000 9.000 15,453 -0.48(-5.06%)
Aug 30, 2021 9.200 9.500 9.009 9.480 44,764 +0.43(+4.75%)
Aug 27, 2021 9.040 9.390 8.845 9.050 72,853 +0.23(+2.55%)
Aug 26, 2021 8.800 9.050 8.400 8.825 83,702 +0.07(+0.86%)
Aug 25, 2021 8.800 8.960 8.450 8.750 20,151 +0.03(+0.38%)
Aug 24, 2021 8.600 8.850 8.600 8.717 22,837 +0.22(+2.55%)
Aug 23, 2021 8.500 8.600 8.290 8.500 25,827 +0.31(+3.79%)
Aug 20, 2021 8.100 8.212 7.970 8.190 7,572 +0.26(+3.28%)
Aug 19, 2021 8.340 8.490 7.800 7.930 33,696 -0.39(-4.69%)
Aug 18, 2021 8.600 8.700 8.050 8.320 46,659 -0.37(-4.26%)
Aug 17, 2021 8.650 8.920 8.410 8.690 22,494 -0.13(-1.47%)
Aug 16, 2021 9.140 9.245 8.630 8.820 51,079 -0.32(-3.50%)
Aug 13, 2021 9.380 9.630 9.060 9.140 46,118 -0.07(-0.76%)
Aug 12, 2021 9.100 9.740 9.100 9.210 107,775 +0.18(+1.99%)
Aug 11, 2021 9.030 9.450 8.870 9.030 76,610 -0.01(-0.11%)
Aug 10, 2021 8.820 9.180 8.780 9.040 15,992 +0.29(+3.31%)
Aug 09, 2021 8.670 8.750 8.510 8.750 10,039 +0.19(+2.20%)
Aug 06, 2021 8.799 8.799 8.510 8.562 37,371 -0.25(-2.86%)
Aug 05, 2021 8.510 8.850 8.485 8.813 49,767 +0.13(+1.54%)
Aug 04, 2021 8.720 8.800 8.570 8.680 11,066 -0.04(-0.46%)
Aug 03, 2021 8.940 8.950 8.670 8.720 18,657 -0.13(-1.47%)
Aug 02, 2021 8.660 8.920 8.600 8.850 4,857 +0.01(+0.11%)
Jul 30, 2021 8.680 8.950 8.570 8.840 16,718 +0.13(+1.49%)
Jul 29, 2021 8.860 9.000 8.600 8.710 46,071 +0.06(+0.69%)
Jul 28, 2021 8.610 8.916 8.420 8.650 29,556 +0.08(+0.93%)
Jul 27, 2021 8.440 8.750 8.340 8.570 212,679 -0.02(-0.23%)
Jul 26, 2021 8.410 8.640 8.350 8.590 111,498 +0.10(+1.12%)
Jul 23, 2021 8.610 8.680 8.350 8.495 82,230 -0.12(-1.39%)
Jul 22, 2021 8.770 9.000 8.370 8.615 98,272 -0.17(-1.88%)
Jul 21, 2021 8.700 9.000 8.500 8.780 46,935 +0.17(+1.97%)
Jul 20, 2021 8.120 8.940 8.090 8.610 227,505 +0.26(+3.11%)
Jul 19, 2021 8.530 8.670 7.890 8.350 50,041 -0.36(-4.13%)
Jul 16, 2021 9.300 9.490 8.710 8.710 33,579 -0.41(-4.50%)
Jul 15, 2021 9.580 9.990 8.950 9.120 53,044 -0.86(-8.62%)
Jul 14, 2021 9.730 11.75 9.460 9.980 679,143 +0.15(+1.53%)
Jul 13, 2021 10.05 10.12 9.700 9.830 76,286 -0.41(-4.00%)
Jul 12, 2021 10.20 10.50 9.730 10.24 148,139 -0.34(-3.21%)
Jul 09, 2021 9.310 10.71 9.230 10.58 304,850 +0.99(+10.32%)
Jul 08, 2021 9.000 10.20 8.501 9.590 436,404 +0.43(+4.69%)
Jul 07, 2021 9.600 9.790 8.960 9.160 51,793 -0.64(-6.53%)
Jul 06, 2021 10.20 11.40 9.420 9.800 396,514 +0.15(+1.60%)
Jul 02, 2021 9.690 9.780 9.300 9.645 19,071 -0.08(-0.87%)
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.