Skip to main content

Mexco Energy Corp (NY: MXC )

9.976 -0.204 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.21 10.22 9.860 9.976 1,393 -0.20(-2.00%)
Mar 27, 2024 9.670 10.21 9.670 10.18 2,177 +0.43(+4.41%)
Mar 26, 2024 9.750 9.750 9.750 9.750 355 -0.10(-1.02%)
Mar 25, 2024 9.845 10.19 9.845 9.850 2,595 -0.22(-2.23%)
Mar 22, 2024 9.500 10.25 9.500 10.07 1,663 +0.04(+0.35%)
Mar 21, 2024 9.865 10.25 9.864 10.04 2,045 +0.43(+4.47%)
Mar 19, 2024 9.610 384 -0.79(-7.60%)
Mar 18, 2024 10.34 10.40 10.34 10.40 1,092 +0.06(+0.58%)
Mar 15, 2024 10.22 10.40 10.21 10.34 3,011 -0.15(-1.43%)
Mar 14, 2024 10.18 10.49 10.18 10.49 3,163 +0.18(+1.75%)
Mar 13, 2024 9.673 10.31 9.673 10.31 8,586 +0.53(+5.42%)
Mar 12, 2024 9.770 9.780 9.770 9.780 986 -0.01(-0.10%)
Mar 11, 2024 9.410 9.790 9.410 9.790 1,330 -0.07(-0.71%)
Mar 08, 2024 9.970 9.970 9.860 9.860 967 -0.11(-1.10%)
Mar 07, 2024 9.969 9.970 9.969 9.970 966 +0.10(+1.01%)
Mar 06, 2024 9.828 9.963 9.828 9.870 3,207 -0.05(-0.50%)
Mar 05, 2024 9.780 10.04 9.780 9.920 5,229 +0.24(+2.48%)
Mar 04, 2024 9.830 9.890 9.680 9.680 3,338 -0.37(-3.68%)
Mar 01, 2024 10.05 10.05 10.05 10.05 942 +0.00(+0.00%)
Feb 29, 2024 10.01 10.05 10.01 10.05 390 +0.12(+1.21%)
Feb 28, 2024 10.10 10.10 9.920 9.930 4,119 -0.17(-1.68%)
Feb 27, 2024 9.980 10.10 9.980 10.10 1,731 +0.04(+0.41%)
Feb 26, 2024 10.01 10.06 10.01 10.06 1,235 +0.12(+1.19%)
Feb 23, 2024 10.08 10.08 9.925 9.940 918 +0.07(+0.71%)
Feb 22, 2024 9.890 9.910 9.800 9.870 2,177 -0.02(-0.20%)
Feb 21, 2024 9.672 9.900 9.672 9.890 4,195 +0.18(+1.80%)
Feb 20, 2024 9.890 9.885 9.685 9.715 2,464 -0.30(-3.00%)
Feb 16, 2024 9.760 10.10 9.760 10.02 2,416 +0.01(+0.05%)
Feb 15, 2024 10.01 10.01 10.01 10.01 647 +0.00(+0.00%)
Feb 14, 2024 10.01 10.01 10.01 10.01 840 -0.13(-1.28%)
Feb 13, 2024 9.838 10.24 9.760 10.14 10,748 +0.34(+3.47%)
Feb 12, 2024 9.510 9.860 9.500 9.800 2,220 +0.00(+0.00%)
Feb 09, 2024 9.860 9.950 9.800 9.800 2,528 -0.15(-1.51%)
Feb 08, 2024 9.980 9.980 9.950 9.950 1,519 -0.03(-0.30%)
Feb 07, 2024 9.960 9.985 9.940 9.980 5,450 -0.09(-0.89%)
Feb 05, 2024 10.07 144 +0.12(+1.21%)
Feb 02, 2024 9.950 9.950 9.950 9.950 810 -0.03(-0.30%)
Feb 01, 2024 9.920 10.01 9.920 9.980 1,023 +0.08(+0.77%)
Jan 31, 2024 9.520 9.904 9.520 9.904 5,779 -0.08(-0.76%)
Jan 30, 2024 9.920 9.980 9.920 9.980 652 -0.18(-1.77%)
Jan 29, 2024 10.17 10.17 10.16 10.16 908 +0.00(+0.00%)
Jan 26, 2024 9.880 10.20 9.880 10.16 3,607 +0.05(+0.54%)
Jan 24, 2024 10.11 422 +0.36(+3.64%)
Jan 23, 2024 9.940 9.990 9.750 9.750 1,411 -0.24(-2.40%)
Jan 22, 2024 9.990 10.03 9.990 9.990 1,605 -0.14(-1.38%)
Jan 19, 2024 9.760 10.13 9.760 10.13 1,359 -0.12(-1.17%)
Jan 17, 2024 10.25 740 +0.24(+2.40%)
Jan 16, 2024 10.35 10.35 9.928 10.01 3,371 -0.39(-3.75%)
Jan 12, 2024 9.610 10.40 9.610 10.40 6,067 +0.60(+6.12%)
Jan 10, 2024 9.800 58 -0.08(-0.81%)
Jan 09, 2024 9.730 10.13 9.730 9.880 3,076 +0.17(+1.79%)
Jan 08, 2024 9.780 9.780 9.706 9.706 1,211 -0.02(-0.25%)
Jan 05, 2024 9.635 9.814 9.020 9.730 8,240 -0.05(-0.51%)
Jan 04, 2024 9.700 10.07 9.610 9.780 3,175 -0.16(-1.61%)
Jan 03, 2024 9.670 10.17 9.670 9.940 2,750 +0.30(+3.17%)
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.