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 29, 2020 2.990 2.990 2.990 2.990 100 +0.00(+0.00%)
May 28, 2020 2.820 2.990 2.820 2.990 688 +0.17(+5.87%)
May 27, 2020 2.824 2.824 2.824 2.824 49 +0.00(+0.00%)
May 26, 2020 2.765 2.925 2.765 2.824 2,736 -0.10(-3.28%)
May 22, 2020 2.920 2.920 2.810 2.920 1,500 +0.00(+0.00%)
May 21, 2020 3.000 3.120 2.910 2.920 3,803 -0.11(-3.63%)
May 20, 2020 2.990 3.270 2.990 3.030 8,102 +0.03(+1.00%)
May 19, 2020 3.050 3.200 3.000 3.000 8,150 +0.02(+0.60%)
May 18, 2020 2.550 3.090 2.550 2.982 7,577 +0.46(+18.08%)
May 15, 2020 2.600 2.800 2.490 2.525 1,800 +0.08(+3.08%)
May 14, 2020 2.540 2.600 2.388 2.450 1,918 +0.07(+2.94%)
May 13, 2020 2.210 2.380 2.210 2.380 3,207 +0.15(+6.67%)
May 12, 2020 2.407 2.410 2.230 2.231 3,259 -0.13(-5.46%)
May 11, 2020 2.420 2.500 2.360 2.360 1,872 -0.14(-5.60%)
May 08, 2020 2.510 2.550 2.500 2.500 1,700 +0.01(+0.40%)
May 07, 2020 2.400 2.560 2.400 2.490 3,272 -0.07(-2.73%)
May 06, 2020 2.600 2.690 2.510 2.560 2,035 +0.09(+3.64%)
May 05, 2020 2.680 2.680 2.400 2.470 7,160 -0.10(-3.89%)
May 04, 2020 2.260 2.691 2.130 2.570 34,739 +0.30(+13.22%)
May 01, 2020 2.390 2.390 2.260 2.270 1,800 -0.16(-6.58%)
Apr 30, 2020 2.630 2.630 2.430 2.430 2,285 -0.09(-3.58%)
Apr 29, 2020 2.450 2.590 2.360 2.520 4,532 +0.09(+3.70%)
Apr 28, 2020 2.340 2.430 2.340 2.430 3,191 +0.05(+2.27%)
Apr 27, 2020 2.376 2.376 2.376 2.376 915 +0.08(+3.70%)
Apr 24, 2020 2.500 2.500 2.270 2.291 8,300 -0.09(-3.73%)
Apr 23, 2020 2.250 2.500 2.250 2.380 17,417 +0.28(+13.33%)
Apr 22, 2020 2.000 2.100 2.000 2.100 519 +0.04(+1.94%)
Apr 21, 2020 2.260 2.260 2.060 2.060 1,544 -0.15(-6.79%)
Apr 20, 2020 2.300 2.336 2.210 2.210 4,964 -0.28(-11.24%)
Apr 17, 2020 2.260 2.490 2.260 2.490 2,100 +0.20(+8.73%)
Apr 16, 2020 2.360 2.360 2.100 2.290 10,840 -0.14(-5.77%)
Apr 15, 2020 2.427 2.488 2.380 2.430 1,872 -0.14(-5.31%)
Apr 14, 2020 2.755 2.755 2.566 2.566 12,657 -0.09(-3.52%)
Apr 13, 2020 2.710 2.860 2.500 2.660 11,391 +0.07(+2.70%)
Apr 09, 2020 3.220 3.400 2.360 2.590 151,900 -0.31(-10.54%)
Apr 08, 2020 2.640 2.990 2.570 2.895 13,977 +0.29(+11.35%)
Apr 07, 2020 2.530 2.650 2.330 2.600 8,444 +0.21(+8.79%)
Apr 06, 2020 2.300 2.390 2.010 2.390 2,301 -0.08(-3.24%)
Apr 03, 2020 2.600 2.800 2.400 2.470 12,000 -0.01(-0.51%)
Apr 02, 2020 2.320 2.920 2.316 2.483 13,944 +0.30(+13.68%)
Apr 01, 2020 2.350 2.350 2.120 2.184 3,566 -0.03(-1.19%)
Mar 31, 2020 2.001 3.200 2.001 2.210 29,165 +0.12(+5.74%)
Mar 30, 2020 2.060 2.190 1.990 2.090 3,384 -0.08(-3.51%)
Mar 27, 2020 2.180 2.180 2.166 2.166 1,400 +0.13(+6.18%)
Mar 26, 2020 2.040 2.230 1.986 2.040 3,148 +0.12(+6.25%)
Mar 25, 2020 1.750 1.980 1.690 1.920 1,799 -0.00(-0.11%)
Mar 24, 2020 1.830 2.600 1.700 1.922 21,500 +0.17(+9.84%)
Mar 23, 2020 1.750 1.759 1.750 1.750 3,718 -0.09(-4.98%)
Mar 20, 2020 1.890 2.010 1.842 1.842 9,500 -0.03(-1.52%)
Mar 19, 2020 2.240 2.240 1.530 1.870 29,394 -0.45(-19.40%)
Mar 18, 2020 2.258 2.320 2.258 2.320 1,460 +0.00(+0.19%)
Mar 17, 2020 2.316 2.316 2.316 2.316 220 -0.03(-1.47%)
Mar 16, 2020 2.790 2.790 2.330 2.350 6,963 -0.34(-12.64%)
Mar 13, 2020 2.730 2.730 2.600 2.690 3,300 +0.13(+5.26%)
Mar 12, 2020 2.750 2.750 2.550 2.555 5,771 -0.19(-7.07%)
Mar 11, 2020 2.900 2.900 2.750 2.750 8,235 -0.06(-2.14%)
Mar 10, 2020 2.905 2.905 2.750 2.810 8,028 -0.17(-5.70%)
Mar 09, 2020 3.240 3.246 2.800 2.980 6,558 -0.33(-9.91%)
Mar 06, 2020 3.250 3.308 3.250 3.308 1,500 -0.09(-2.71%)
Mar 05, 2020 3.340 3.400 3.310 3.400 1,400 +0.09(+2.72%)
Mar 04, 2020 3.380 3.380 3.300 3.310 3,425 -0.30(-8.31%)
Mar 03, 2020 3.410 3.610 3.410 3.610 1,128 +0.17(+4.94%)
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.