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 (%)
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%)
Sep 03, 2019 3.940 3.970 3.940 3.970 1,621 -0.09(-2.28%)
Aug 30, 2019 4.000 4.260 3.950 4.062 6,500 +0.21(+5.52%)
Aug 29, 2019 3.860 4.020 3.800 3.850 11,260 -0.22(-5.41%)
Aug 28, 2019 4.056 4.090 3.945 4.070 2,323 +0.14(+3.56%)
Aug 27, 2019 4.045 4.045 3.930 3.930 780 +0.03(+0.77%)
Aug 26, 2019 3.869 4.380 3.869 3.900 27,877 -0.12(-2.99%)
Aug 22, 2019 4.020 4.020 4.020 0 -0.17(-4.06%)
Aug 21, 2019 4.200 4.200 4.190 4.190 531 +0.02(+0.48%)
Aug 20, 2019 4.140 4.170 3.937 4.170 5,431 +0.06(+1.58%)
Aug 19, 2019 3.800 4.190 3.740 4.105 25,090 +0.34(+8.89%)
Aug 16, 2019 4.190 4.200 3.740 3.770 3,800 -0.16(-4.07%)
Aug 15, 2019 3.900 4.260 3.670 3.930 36,608 +0.23(+6.23%)
Aug 14, 2019 3.860 3.960 3.600 3.700 8,500 -0.30(-7.51%)
Aug 13, 2019 4.260 4.260 3.870 4.000 25,913 +0.00(+0.00%)
Aug 12, 2019 4.380 4.380 4.000 4.000 3,598 -0.10(-2.44%)
Aug 09, 2019 4.210 4.210 4.100 4.100 2,600 -0.03(-0.73%)
Aug 08, 2019 4.290 4.329 4.130 4.130 6,555 +0.08(+1.98%)
Aug 07, 2019 4.050 4.180 4.050 4.050 3,894 -0.03(-0.61%)
Aug 06, 2019 4.080 4.200 4.070 4.075 5,527 +0.08(+1.88%)
Aug 05, 2019 3.960 4.020 3.958 4.000 2,805 -0.08(-1.97%)
Aug 02, 2019 4.226 4.230 4.080 4.080 3,100 -0.28(-6.42%)
Aug 01, 2019 4.640 4.750 4.360 4.360 29,055 -0.14(-3.11%)
Jul 31, 2019 4.120 4.600 4.120 4.500 43,315 +0.52(+13.07%)
Jul 30, 2019 3.940 4.100 3.939 3.980 3,924 +0.08(+2.05%)
Jul 29, 2019 4.150 4.150 3.700 3.900 4,060 -0.31(-7.45%)
Jul 26, 2019 4.200 4.230 4.200 4.214 1,300 +0.06(+1.54%)
Jul 25, 2019 4.400 4.420 4.150 4.150 8,616 -0.21(-4.82%)
Jul 24, 2019 4.240 4.400 4.145 4.360 22,104 +0.24(+5.72%)
Jul 23, 2019 4.131 4.370 4.110 4.124 8,210 +0.02(+0.41%)
Jul 22, 2019 4.010 4.140 4.010 4.107 878 +0.16(+3.98%)
Jul 19, 2019 3.950 3.950 3.950 3.950 500 +0.10(+2.60%)
Jul 18, 2019 3.989 4.070 3.850 3.850 1,537 -0.21(-5.17%)
Jul 17, 2019 4.050 4.080 4.050 4.060 1,597 +0.04(+1.00%)
Jul 16, 2019 4.160 4.280 4.010 4.020 1,861 -0.02(-0.50%)
Jul 15, 2019 3.810 4.040 3.810 4.040 819 -0.04(-1.10%)
Jul 12, 2019 4.100 4.300 4.085 4.085 2,200 -0.07(-1.57%)
Jul 11, 2019 4.420 4.420 3.960 4.150 7,500 -0.27(-6.14%)
Jul 10, 2019 4.150 4.500 4.150 4.422 8,786 +0.30(+7.32%)
Jul 09, 2019 4.120 4.120 1 +0.00(+0.00%)
Jul 08, 2019 3.850 4.125 3.850 4.120 3,590 +0.09(+2.23%)
Jul 05, 2019 4.130 4.140 4.030 4.030 2,700 -0.08(-1.95%)
Jul 03, 2019 4.090 4.120 4.080 4.110 1,000 +0.08(+1.94%)
Jul 02, 2019 4.310 4.310 3.890 4.032 3,604 -0.46(-10.20%)
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.