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 (%)
Jul 31, 2018 5.700 5.896 5.610 5.750 38,645 +0.04(+0.73%)
Jul 30, 2018 5.765 6.050 5.650 5.708 26,612 +0.09(+1.57%)
Jul 27, 2018 5.710 5.930 5.620 5.620 18,200 -0.05(-0.88%)
Jul 26, 2018 5.700 5.900 5.620 5.670 29,103 -0.10(-1.73%)
Jul 25, 2018 5.870 6.050 5.690 5.770 37,649 -0.03(-0.52%)
Jul 24, 2018 6.000 6.003 5.730 5.800 22,133 -0.03(-0.51%)
Jul 23, 2018 6.010 6.110 5.601 5.830 29,431 -0.12(-2.02%)
Jul 20, 2018 6.250 6.250 5.760 5.950 19,558 -0.25(-4.03%)
Jul 19, 2018 5.730 6.224 5.730 6.200 51,477 +0.49(+8.58%)
Jul 18, 2018 5.870 6.010 5.710 5.710 28,902 -0.29(-4.83%)
Jul 17, 2018 5.590 6.227 5.581 6.000 101,263 +0.36(+6.38%)
Jul 16, 2018 5.970 5.970 5.620 5.640 58,104 -0.46(-7.54%)
Jul 13, 2018 6.030 6.468 5.900 6.100 35,949 +0.04(+0.73%)
Jul 12, 2018 5.950 6.289 5.780 6.056 56,777 +0.14(+2.30%)
Jul 11, 2018 6.310 6.800 5.900 5.920 120,269 -0.54(-8.36%)
Jul 10, 2018 6.450 7.300 6.350 6.460 226,150 +0.01(+0.16%)
Jul 09, 2018 6.660 7.090 6.420 6.450 137,169 -0.46(-6.66%)
Jul 06, 2018 6.740 7.480 6.150 6.910 307,022 +0.18(+2.67%)
Jul 05, 2018 8.600 8.600 6.600 6.730 387,308 -1.94(-22.38%)
Jul 03, 2018 8.670 8.670 8.670 0 +0.42(+5.09%)
Jul 02, 2018 6.000 9.000 5.900 8.250 1,395,859 +2.26(+37.73%)
Jun 29, 2018 6.150 5.500 5.990 33,148 +0.75(+14.31%)
Jun 28, 2018 6.220 6.940 5.179 5.240 105,436 -0.69(-11.59%)
Jun 27, 2018 5.064 6.410 5.064 5.927 105,779 +0.94(+18.78%)
Jun 26, 2018 4.900 5.035 4.900 4.990 7,060 +0.14(+2.89%)
Jun 25, 2018 5.080 5.080 4.850 4.850 3,870 -0.23(-4.53%)
Jun 22, 2018 4.683 5.350 4.683 5.080 18,148 +0.43(+9.25%)
Jun 21, 2018 4.585 4.681 4.585 4.650 962 -0.10(-2.11%)
Jun 20, 2018 4.540 4.750 4.540 4.750 1,948 +0.14(+3.04%)
Jun 19, 2018 4.830 4.910 4.581 4.610 11,152 -0.24(-4.95%)
Jun 18, 2018 4.550 4.850 4.550 4.850 12,427 +0.35(+7.78%)
Jun 15, 2018 5.260 4.485 4.500 43,948 -0.76(-14.45%)
Jun 13, 2018 5.260 5.260 5.260 0 +0.07(+1.35%)
Jun 12, 2018 5.116 5.260 5.080 5.190 8,122 +0.12(+2.37%)
Jun 11, 2018 5.390 5.390 5.070 5.070 13,395 -0.42(-7.65%)
Jun 08, 2018 5.450 5.540 5.450 5.490 2,566 +0.08(+1.48%)
Jun 07, 2018 5.280 5.580 5.280 5.410 15,401 +0.23(+4.44%)
Jun 06, 2018 5.240 5.304 5.180 5.180 3,152 -0.09(-1.71%)
Jun 05, 2018 5.449 5.449 5.210 5.270 2,711 -0.08(-1.50%)
Jun 04, 2018 5.100 5.350 5.080 5.350 3,772 +0.28(+5.52%)
Jun 01, 2018 5.560 5.588 5.070 5.070 10,321 -0.49(-8.81%)
May 31, 2018 5.510 5.600 5.380 5.560 3,426 -0.02(-0.36%)
May 30, 2018 5.780 5.920 5.510 5.580 6,189 -0.10(-1.76%)
May 29, 2018 5.600 5.700 5.520 5.680 6,807 -0.02(-0.35%)
May 25, 2018 5.700 5.700 5.700 0 -0.11(-1.89%)
May 24, 2018 5.720 5.810 5.710 5.810 4,527 +0.01(+0.17%)
May 23, 2018 6.250 6.250 5.751 5.800 11,930 -0.55(-8.66%)
May 22, 2018 6.450 6.730 6.340 6.350 27,312 -0.05(-0.78%)
May 21, 2018 5.870 6.400 5.829 6.400 17,889 +0.54(+9.22%)
May 18, 2018 6.240 6.240 5.840 5.860 11,340 -0.28(-4.60%)
May 17, 2018 6.040 6.400 5.410 6.142 38,850 +0.10(+1.74%)
May 16, 2018 5.800 6.150 5.790 6.037 24,253 +0.22(+3.80%)
May 15, 2018 5.650 5.950 5.600 5.816 21,297 +0.19(+3.31%)
May 14, 2018 5.420 5.890 5.420 5.630 28,566 +0.19(+3.51%)
May 11, 2018 5.680 5.763 5.400 5.439 18,173 -0.24(-4.24%)
May 10, 2018 5.810 5.810 5.410 5.680 28,738 -0.03(-0.53%)
May 09, 2018 5.410 6.150 5.400 5.710 71,146 +0.35(+6.53%)
May 08, 2018 5.500 5.510 5.135 5.360 15,239 -0.23(-4.11%)
May 07, 2018 5.790 5.790 5.050 5.590 46,157 +0.12(+2.11%)
May 04, 2018 4.480 5.800 4.480 5.474 178,355 +1.16(+27.02%)
May 03, 2018 4.270 4.420 4.240 4.310 6,359 +0.08(+1.89%)
May 02, 2018 4.340 4.600 4.230 4.230 28,494 -0.18(-4.08%)
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.