Skip to main content
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 (%)
Jul 29, 2016 2.792 2.792 2.792 2.792 202 -0.13(-4.38%)
Jul 28, 2016 2.720 2.920 2.720 2.920 1,577 +0.12(+4.28%)
Jul 27, 2016 2.900 2.900 2.800 2.800 1,967 -0.19(-6.32%)
Jul 26, 2016 2.796 2.990 2.796 2.989 1,316 -0.06(-2.00%)
Jul 25, 2016 3.090 3.090 2.760 3.050 19,992 +0.05(+1.67%)
Jul 22, 2016 3.112 3.870 2.860 3.000 157,965 -0.06(-1.96%)
Jul 20, 2016 3.060 3.060 3.060 3.060 36 +0.13(+4.43%)
Jul 19, 2016 2.930 2.930 2.930 2.930 2,077 -0.07(-2.46%)
Jul 18, 2016 3.004 3.004 3.004 3.004 247 +0.14(+5.03%)
Jul 15, 2016 2.860 2.860 2.860 2.860 312 +0.01(+0.35%)
Jul 14, 2016 2.850 2.850 2.850 2.850 105 +0.11(+4.03%)
Jul 12, 2016 2.700 2.900 2.648 2.740 18 -0.09(-3.02%)
Jul 11, 2016 2.820 2.825 2.740 2.825 1,339 -0.10(-3.58%)
Jul 08, 2016 2.800 2.930 2.790 2.930 1,767 +0.14(+5.02%)
Jul 07, 2016 2.638 2.790 2.638 2.790 2,527 +0.09(+3.52%)
Jul 06, 2016 2.620 2.695 2.600 2.695 3,311 +0.04(+1.70%)
Jul 01, 2016 2.675 2.700 2.620 2.650 42 +0.18(+7.29%)
Jun 30, 2016 2.650 2.650 2.470 2.470 504 -0.08(-3.14%)
Jun 29, 2016 2.548 2.675 2.548 2.550 1,159 -0.08(-3.04%)
Jun 28, 2016 2.480 2.630 2.480 2.630 2,735 +0.33(+14.39%)
Jun 27, 2016 2.260 2.300 2.260 2.299 2,405 +0.04(+1.73%)
Jun 24, 2016 2.180 2.288 2.080 2.260 3,410 -0.18(-7.19%)
Jun 23, 2016 2.435 2.435 2.435 2.435 100 -0.04(-1.74%)
Jun 21, 2016 2.650 2.478 2.478 2.478 2,600 -0.22(-8.09%)
Jun 20, 2016 2.640 2.696 2.640 2.696 305 -0.09(-3.27%)
Jun 17, 2016 2.787 2.787 2.787 2.787 100 +0.01(+0.44%)
Jun 16, 2016 2.800 2.800 2.775 2.775 459 -0.25(-8.15%)
Jun 15, 2016 3.021 3.021 3.021 3.021 223 +0.02(+0.71%)
Jun 14, 2016 2.940 3.000 2.940 3.000 333 -0.02(-0.66%)
Jun 13, 2016 2.700 3.020 2.700 3.020 8,522 -0.10(-3.21%)
Jun 09, 2016 3.500 3.500 3.110 3.120 28 -0.38(-10.86%)
Jun 08, 2016 2.990 3.500 2.950 3.500 29,956 +0.54(+18.07%)
Jun 07, 2016 2.500 3.000 2.500 2.964 19,765 +0.45(+18.09%)
Jun 06, 2016 2.400 2.780 2.302 2.510 35,749 +0.11(+4.58%)
Jun 02, 2016 2.500 2.400 2.400 2.400 1,000 +0.03(+1.27%)
Jun 01, 2016 2.528 2.528 2.370 2.370 691 +0.01(+0.43%)
May 27, 2016 2.590 2.590 2.360 2.360 50 -0.18(-7.25%)
May 26, 2016 2.519 2.544 2.519 2.544 1,002 -0.03(-1.00%)
May 25, 2016 2.570 2.570 2.570 2.570 139 -0.02(-0.68%)
May 24, 2016 2.587 2.587 2.587 2.587 1,008 -0.00(-0.10%)
May 20, 2016 2.580 2.590 2.550 2.590 1 +0.09(+3.60%)
May 19, 2016 2.500 2.500 2.500 2.500 118 -0.05(-1.96%)
May 18, 2016 2.490 2.550 2.480 2.550 9,901 +0.07(+2.66%)
May 17, 2016 2.350 2.486 2.300 2.484 2,352 -0.07(-2.86%)
May 16, 2016 2.515 2.557 2.440 2.557 732 -0.05(-2.03%)
May 11, 2016 2.610 2.610 2.610 2.610 29 +0.03(+1.32%)
May 09, 2016 2.576 2.576 2.576 2.576 100 +0.04(+1.43%)
May 05, 2016 2.590 2.590 2.400 2.540 130 +0.09(+3.88%)
May 04, 2016 2.400 2.445 2.400 2.445 212 -0.06(-2.59%)
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.