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 (%)
Nov 30, 2018 3.680 3.720 3.670 3.670 1,400 -0.01(-0.27%)
Nov 29, 2018 3.770 3.840 3.520 3.680 5,673 -0.11(-2.90%)
Nov 28, 2018 3.890 3.890 3.670 3.790 6,609 -0.14(-3.56%)
Nov 27, 2018 3.700 3.930 3.650 3.930 6,691 +0.12(+3.15%)
Nov 26, 2018 3.850 3.859 3.750 3.810 7,551 +0.06(+1.60%)
Nov 23, 2018 4.050 4.200 3.750 3.750 6,900 -0.51(-11.97%)
Nov 21, 2018 4.260 4.260 4.260 0 +0.32(+8.12%)
Nov 20, 2018 4.000 4.298 3.670 3.940 8,749 -0.16(-3.90%)
Nov 19, 2018 4.010 4.165 3.850 4.100 10,504 +0.09(+2.24%)
Nov 16, 2018 4.200 4.200 3.985 4.010 6,100 -0.34(-7.82%)
Nov 15, 2018 4.290 4.380 3.900 4.350 13,957 +0.03(+0.76%)
Nov 14, 2018 4.278 4.450 4.178 4.317 18,524 +0.13(+3.03%)
Nov 13, 2018 4.330 4.350 4.100 4.190 7,444 +0.04(+0.96%)
Nov 12, 2018 4.420 4.420 4.150 4.150 7,496 -0.31(-6.95%)
Nov 09, 2018 4.620 4.930 4.240 4.460 48,400 +0.13(+3.00%)
Nov 08, 2018 4.340 4.510 4.330 4.330 2,033 -0.02(-0.46%)
Nov 07, 2018 4.530 4.760 4.350 4.350 3,069 -0.13(-2.90%)
Nov 06, 2018 4.430 4.563 4.350 4.480 6,416 +0.08(+1.82%)
Nov 05, 2018 4.490 4.790 4.350 4.400 15,976 -0.05(-1.12%)
Nov 02, 2018 4.430 4.600 4.430 4.450 5,600 -0.07(-1.55%)
Nov 01, 2018 4.370 4.590 4.370 4.520 1,775 +0.21(+4.87%)
Oct 31, 2018 4.490 4.510 4.270 4.310 2,409 -0.16(-3.58%)
Oct 30, 2018 4.500 4.580 4.129 4.470 12,025 -0.05(-1.11%)
Oct 29, 2018 4.600 4.648 4.450 4.520 6,505 +0.00(+0.00%)
Oct 26, 2018 4.480 4.645 4.400 4.520 15,200 +0.02(+0.44%)
Oct 25, 2018 4.410 4.790 4.410 4.500 16,873 +0.00(+0.00%)
Oct 24, 2018 4.620 4.620 4.400 4.500 2,931 -0.23(-4.86%)
Oct 23, 2018 4.720 4.790 4.420 4.730 7,514 -0.14(-2.87%)
Oct 22, 2018 5.020 5.056 4.750 4.870 6,481 +0.09(+1.88%)
Oct 19, 2018 5.100 5.100 4.650 4.780 19,900 -0.20(-4.02%)
Oct 18, 2018 5.010 5.171 4.800 4.980 10,128 -0.07(-1.39%)
Oct 17, 2018 5.120 5.120 5.020 5.050 12,385 -0.07(-1.37%)
Oct 16, 2018 5.200 5.250 5.120 5.120 2,294 +0.00(+0.00%)
Oct 15, 2018 5.120 5.210 5.100 5.120 8,432 -0.01(-0.19%)
Oct 12, 2018 5.360 5.460 5.120 5.130 10,600 -0.01(-0.19%)
Oct 11, 2018 5.160 5.300 5.000 5.140 32,849 -0.02(-0.39%)
Oct 10, 2018 5.650 5.650 5.160 5.160 15,479 -0.54(-9.47%)
Oct 09, 2018 5.460 5.790 5.340 5.700 47,342 +0.36(+6.74%)
Oct 08, 2018 5.300 5.570 5.300 5.340 11,792 +0.02(+0.38%)
Oct 05, 2018 5.280 5.500 5.160 5.320 10,400 +0.00(+0.00%)
Oct 04, 2018 5.820 5.890 5.130 5.320 31,135 -0.58(-9.83%)
Oct 03, 2018 5.790 5.947 5.316 5.900 87,561 +0.16(+2.79%)
Oct 02, 2018 5.840 5.900 5.600 5.740 61,715 +0.18(+3.24%)
Oct 01, 2018 5.680 6.400 5.210 5.560 165,507 -0.04(-0.71%)
Sep 28, 2018 5.270 5.600 5.000 5.600 56,600 +0.50(+9.80%)
Sep 27, 2018 5.050 5.246 5.020 5.100 12,108 +0.04(+0.79%)
Sep 26, 2018 5.188 5.283 5.000 5.060 28,314 -0.23(-4.35%)
Sep 25, 2018 5.840 6.160 5.200 5.290 108,127 -0.42(-7.36%)
Sep 24, 2018 4.880 6.090 4.880 5.710 399,148 +0.78(+15.82%)
Sep 21, 2018 5.110 5.110 4.800 4.930 6,900 +0.03(+0.69%)
Sep 20, 2018 4.800 4.896 4.790 4.896 6,852 +0.05(+0.95%)
Sep 19, 2018 4.720 4.850 4.720 4.850 23,408 +0.07(+1.46%)
Sep 18, 2018 4.810 4.880 4.750 4.780 16,197 -0.03(-0.62%)
Sep 17, 2018 4.850 5.087 4.810 4.810 3,929 -0.08(-1.64%)
Sep 14, 2018 5.105 5.153 4.890 4.890 6,800 -0.25(-4.86%)
Sep 13, 2018 5.200 5.200 4.910 5.140 11,271 +0.06(+1.18%)
Sep 12, 2018 4.940 5.220 4.860 5.080 25,935 +0.17(+3.46%)
Sep 11, 2018 4.780 4.920 4.770 4.910 3,814 -0.04(-0.81%)
Sep 10, 2018 4.920 5.040 4.780 4.950 11,014 +0.03(+0.61%)
Sep 07, 2018 4.800 5.030 4.750 4.920 3,300 -0.02(-0.40%)
Sep 06, 2018 5.142 5.142 4.700 4.940 23,672 -0.10(-1.98%)
Sep 05, 2018 5.164 5.164 5.000 5.040 9,603 +0.01(+0.20%)
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.