Skip to main content
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 (%)
Oct 31, 2016 4.575 4.576 4.350 4.350 14,750 -0.45(-9.38%)
Oct 27, 2016 4.800 62 +0.08(+1.76%)
Oct 26, 2016 4.650 4.717 4.583 4.717 461 -0.13(-2.74%)
Oct 25, 2016 4.650 4.880 4.600 4.850 10,037 +0.20(+4.30%)
Oct 24, 2016 4.960 4.960 4.601 4.650 4,192 -0.25(-5.10%)
Oct 21, 2016 4.440 5.157 4.230 4.900 26,673 +0.59(+13.69%)
Oct 20, 2016 4.780 4.790 4.310 4.310 10,515 -0.59(-12.04%)
Oct 19, 2016 4.030 4.900 4.030 4.900 11,495 +0.47(+10.61%)
Oct 18, 2016 4.050 4.600 4.000 4.430 22,056 +0.36(+8.85%)
Oct 17, 2016 4.100 4.100 3.958 4.070 3,873 +0.05(+1.13%)
Oct 14, 2016 4.140 4.140 3.900 4.024 2,051 -0.18(-4.18%)
Oct 13, 2016 3.865 4.200 3.826 4.200 6,625 +0.12(+2.94%)
Oct 12, 2016 3.950 4.090 3.816 4.080 6,704 +0.00(+0.09%)
Oct 11, 2016 4.340 4.340 3.900 4.076 8,978 -0.27(-6.20%)
Oct 10, 2016 4.210 4.568 4.100 4.346 10,273 +0.20(+4.71%)
Oct 07, 2016 3.957 5.610 3.900 4.150 56,537 +0.05(+1.22%)
Oct 06, 2016 4.000 4.190 3.900 4.100 13,816 +0.21(+5.52%)
Oct 05, 2016 3.725 3.990 3.597 3.886 2,086 +0.07(+1.71%)
Oct 04, 2016 3.970 3.990 3.680 3.820 5,955 -0.12(-3.04%)
Oct 03, 2016 3.900 4.080 3.551 3.940 20,463 -0.16(-3.90%)
Sep 30, 2016 3.610 4.330 3.500 4.100 90,474 +0.65(+18.84%)
Sep 29, 2016 3.610 3.645 3.450 3.450 20,540 -0.23(-6.25%)
Sep 28, 2016 3.370 3.790 3.300 3.680 18,669 +0.25(+7.29%)
Sep 27, 2016 3.445 3.520 3.430 3.430 811 -0.10(-2.83%)
Sep 26, 2016 3.465 3.710 3.336 3.530 20,917 +0.03(+0.86%)
Sep 23, 2016 3.380 3.600 3.370 3.500 31,158 -0.15(-4.11%)
Sep 22, 2016 3.534 3.650 3.534 3.650 1,033 +0.05(+1.39%)
Sep 21, 2016 3.482 3.620 3.400 3.600 6,511 +0.05(+1.41%)
Sep 20, 2016 3.490 3.640 3.343 3.550 2,255 +0.12(+3.50%)
Sep 19, 2016 3.580 3.580 3.430 3.430 571 -0.17(-4.72%)
Sep 16, 2016 3.570 3.600 3.400 3.600 3,027 +0.18(+5.26%)
Sep 15, 2016 3.350 3.620 3.350 3.420 17,185 +0.21(+6.54%)
Sep 14, 2016 3.500 3.550 3.150 3.210 17,758 -0.41(-11.33%)
Sep 13, 2016 3.550 3.630 3.550 3.620 2,463 -0.03(-0.82%)
Sep 12, 2016 3.430 3.790 3.400 3.650 8,635 -0.02(-0.53%)
Sep 09, 2016 3.900 3.900 3.520 3.670 4,134 -0.08(-2.14%)
Sep 08, 2016 3.990 4.170 3.750 3.750 4,039 -0.24(-6.02%)
Sep 07, 2016 3.860 4.300 3.800 3.990 7,358 +0.14(+3.64%)
Sep 06, 2016 3.920 4.010 3.770 3.850 19,008 -0.20(-4.94%)
Sep 02, 2016 4.180 4.050 4.050 4.050 2,900 +0.05(+1.25%)
Sep 01, 2016 3.966 4.100 3.800 4.000 62,211 -0.18(-4.31%)
Aug 31, 2016 4.180 4.180 4.180 4.180 271 +0.00(+0.00%)
Aug 30, 2016 4.020 4.180 3.900 4.180 5,169 +0.28(+7.18%)
Aug 29, 2016 4.000 4.000 3.900 3.900 1,580 -0.10(-2.50%)
Aug 26, 2016 3.780 4.040 3.570 4.000 5,769 +0.37(+10.09%)
Aug 25, 2016 3.980 3.980 3.600 3.633 8,001 -0.39(-9.62%)
Aug 24, 2016 4.160 4.250 4.020 4.020 13,329 -0.35(-8.01%)
Aug 23, 2016 4.350 4.930 4.190 4.370 37,528 +0.06(+1.39%)
Aug 22, 2016 4.000 4.330 3.764 4.310 14,871 +0.23(+5.64%)
Aug 19, 2016 4.102 4.340 3.980 4.080 10,687 -0.26(-5.99%)
Aug 18, 2016 4.340 4.460 4.000 4.340 12,571 +0.15(+3.58%)
Aug 17, 2016 4.330 4.330 4.070 4.190 1,500 -0.14(-3.23%)
Aug 16, 2016 4.200 4.330 4.150 4.330 9,345 +0.17(+4.09%)
Aug 15, 2016 4.300 4.300 4.000 4.160 8,579 -0.12(-2.80%)
Aug 12, 2016 4.000 4.324 4.000 4.280 24,529 +0.45(+11.75%)
Aug 11, 2016 3.770 4.000 3.765 3.830 4,968 +0.13(+3.51%)
Aug 10, 2016 3.945 3.945 3.700 3.700 6,081 -0.18(-4.62%)
Aug 09, 2016 3.441 3.980 3.410 3.879 11,954 +0.44(+12.73%)
Aug 08, 2016 3.600 3.669 3.441 3.441 5,807 -0.18(-4.94%)
Aug 05, 2016 3.320 4.100 2.981 3.620 46,514 +0.31(+9.36%)
Aug 04, 2016 3.240 3.750 3.100 3.310 17,244 +0.08(+2.43%)
Aug 03, 2016 3.000 3.300 3.000 3.232 5,003 +0.26(+8.81%)
Aug 02, 2016 2.960 3.150 2.860 2.970 2,900 +0.11(+3.84%)
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.