Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 4.590 4.650 4.410 4.410 14,667 -0.09(-2.00%)
Apr 30, 2018 4.271 4.540 4.271 4.500 9,302 +0.26(+6.16%)
Apr 27, 2018 4.352 4.412 4.200 4.239 9,871 -0.17(-3.88%)
Apr 26, 2018 4.208 4.704 4.208 4.410 64,681 +0.20(+4.75%)
Apr 25, 2018 4.180 4.280 4.135 4.210 4,062 +0.03(+0.72%)
Apr 24, 2018 4.237 4.237 4.070 4.180 2,025 +0.14(+3.44%)
Apr 23, 2018 4.250 4.260 4.041 4.041 7,880 -0.25(-5.80%)
Apr 20, 2018 4.250 4.440 4.250 4.290 11,440 +0.07(+1.66%)
Apr 19, 2018 3.923 4.280 3.920 4.220 46,378 +0.34(+8.72%)
Apr 18, 2018 3.540 4.200 3.540 3.881 138,891 +0.33(+9.34%)
Apr 17, 2018 3.500 3.570 3.500 3.550 7,483 +0.05(+1.43%)
Apr 16, 2018 3.510 3.540 3.490 3.500 14,188 +0.09(+2.64%)
Apr 13, 2018 3.555 3.700 3.407 3.410 19,856 -0.19(-5.28%)
Apr 12, 2018 3.582 3.614 3.355 3.600 17,141 -0.05(-1.37%)
Apr 11, 2018 3.655 3.770 3.397 3.650 26,368 +0.05(+1.39%)
Apr 10, 2018 3.190 3.750 3.190 3.600 46,406 +0.43(+13.56%)
Apr 09, 2018 3.230 3.281 3.170 3.170 1,558 +0.00(+0.03%)
Apr 06, 2018 3.150 3.169 3.070 3.169 6,644 +0.05(+1.57%)
Apr 05, 2018 3.200 3.245 3.119 3.120 11,765 +0.05(+1.62%)
Apr 04, 2018 3.070 3.070 3.070 3.070 568 -0.05(-1.60%)
Apr 03, 2018 3.140 3.230 3.110 3.120 16,238 -0.03(-0.81%)
Apr 02, 2018 3.140 3.243 3.140 3.146 2,177 +0.09(+2.80%)
Mar 29, 2018 3.060 3.060 3.060 0 -0.03(-0.94%)
Mar 28, 2018 3.250 3.250 3.000 3.089 12,772 -0.16(-4.95%)
Mar 27, 2018 3.270 3.270 3.250 3.250 2,960 -0.02(-0.61%)
Mar 26, 2018 3.253 3.327 3.250 3.270 7,000 -0.07(-2.10%)
Mar 23, 2018 3.489 3.489 3.320 3.340 5,530 -0.15(-4.27%)
Mar 22, 2018 3.440 3.540 3.350 3.489 5,898 -0.05(-1.44%)
Mar 21, 2018 3.520 3.900 3.510 3.540 15,794 +0.02(+0.69%)
Mar 20, 2018 3.513 3.785 3.420 3.516 64,804 +0.07(+1.90%)
Mar 19, 2018 3.499 3.500 3.450 3.450 771 -0.09(-2.53%)
Mar 16, 2018 3.401 3.540 3.400 3.540 2,734 +0.09(+2.61%)
Mar 15, 2018 3.300 3.520 3.291 3.450 6,244 +0.13(+3.92%)
Mar 14, 2018 3.400 3.400 3.300 3.320 1,669 -0.08(-2.35%)
Mar 13, 2018 3.560 3.560 3.400 3.400 1,030 -0.20(-5.56%)
Mar 12, 2018 3.390 3.710 3.367 3.600 35,461 +0.25(+7.46%)
Mar 09, 2018 3.250 3.500 3.250 3.350 19,337 +0.15(+4.69%)
Mar 08, 2018 3.350 3.350 3.200 3.200 5,345 -0.15(-4.48%)
Mar 07, 2018 3.440 3.460 3.350 3.350 4,599 +0.00(+0.00%)
Mar 06, 2018 3.500 3.500 3.350 3.350 4,767 +0.00(+0.00%)
Mar 05, 2018 3.570 3.570 3.320 3.350 2,404 -0.25(-6.94%)
Mar 02, 2018 3.450 3.600 3.400 3.600 1,935 +0.16(+4.65%)
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.