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 (%)
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%)
Jan 02, 2024 9.340 9.972 9.340 9.635 6,980 +0.50(+5.53%)
Dec 29, 2023 9.200 9.270 9.120 9.130 2,165 -0.16(-1.72%)
Dec 28, 2023 9.300 9.400 9.290 9.290 2,092 +0.04(+0.43%)
Dec 27, 2023 9.215 9.253 9.115 9.250 2,977 -0.14(-1.54%)
Dec 26, 2023 9.570 9.710 9.050 9.395 8,047 -0.16(-1.63%)
Dec 22, 2023 9.780 9.780 9.550 9.550 4,282 -0.29(-2.95%)
Dec 21, 2023 9.820 9.840 9.663 9.840 8,281 -0.09(-0.86%)
Dec 20, 2023 9.700 10.01 9.700 9.926 5,780 +0.15(+1.49%)
Dec 19, 2023 9.926 9.926 9.780 9.780 2,974 -0.02(-0.20%)
Dec 18, 2023 9.720 10.03 9.720 9.800 3,330 -0.35(-3.45%)
Dec 15, 2023 10.01 10.15 9.987 10.15 1,128 -0.03(-0.29%)
Dec 14, 2023 9.760 10.18 9.750 10.18 4,452 +0.42(+4.30%)
Dec 13, 2023 9.830 10.08 9.630 9.760 8,235 -0.39(-3.84%)
Dec 12, 2023 10.13 10.15 10.13 10.15 1,015 -0.10(-0.98%)
Dec 11, 2023 10.18 10.25 10.05 10.25 1,596 +0.25(+2.50%)
Dec 08, 2023 10.20 10.20 9.980 10.00 1,925 +0.05(+0.50%)
Dec 07, 2023 10.07 10.07 9.950 9.950 1,800 -0.46(-4.42%)
Dec 06, 2023 10.08 10.42 9.970 10.41 1,661 +0.41(+4.10%)
Dec 05, 2023 10.35 10.35 10.00 10.00 2,411 -0.13(-1.33%)
Dec 04, 2023 10.14 10.15 9.620 10.13 5,384 -0.22(-2.17%)
Dec 01, 2023 10.50 10.51 10.36 10.36 1,670 -0.04(-0.38%)
Nov 30, 2023 10.56 10.56 10.40 10.40 1,145 -0.21(-1.97%)
Nov 29, 2023 10.00 10.61 10.00 10.61 2,271 -0.26(-2.40%)
Nov 28, 2023 11.07 11.19 10.87 10.87 1,728 +0.01(+0.09%)
Nov 27, 2023 10.43 11.01 10.43 10.86 1,886 -0.57(-4.99%)
Nov 24, 2023 10.51 11.43 10.39 11.43 1,151 +0.29(+2.60%)
Nov 20, 2023 11.14 608 -0.29(-2.54%)
Nov 17, 2023 11.44 11.44 11.24 11.43 1,194 +0.42(+3.80%)
Nov 16, 2023 11.02 11.02 11.01 11.01 755 -0.69(-5.88%)
Nov 15, 2023 11.35 11.70 10.80 11.70 9,982 -0.32(-2.66%)
Nov 14, 2023 12.26 12.40 11.79 12.02 3,397 +0.26(+2.21%)
Nov 13, 2023 12.25 12.25 11.76 11.76 542 +0.03(+0.26%)
Nov 10, 2023 11.34 12.35 11.34 11.73 1,329 -0.13(-1.10%)
Nov 09, 2023 11.51 12.02 11.51 11.86 1,462 -0.24(-1.98%)
Nov 08, 2023 12.12 12.12 12.00 12.10 2,835 -0.50(-3.97%)
Nov 06, 2023 12.60 965 -0.15(-1.16%)
Nov 02, 2023 12.75 859 -0.01(-0.08%)
Oct 31, 2023 12.76 383 +0.31(+2.48%)
Oct 30, 2023 12.45 12.45 12.45 12.45 386 -0.58(-4.45%)
Oct 26, 2023 13.03 105 +0.49(+3.91%)
Oct 25, 2023 12.99 12.99 12.54 12.54 1,475 -0.26(-2.03%)
Oct 24, 2023 12.60 12.93 12.52 12.80 6,930 -0.20(-1.54%)
Oct 23, 2023 12.81 13.00 12.81 13.00 1,496 +0.30(+2.36%)
Oct 20, 2023 12.49 12.98 12.32 12.70 6,079 +0.42(+3.42%)
Oct 19, 2023 12.41 12.41 12.28 12.28 2,530 -0.22(-1.76%)
Oct 18, 2023 12.52 13.50 12.47 12.50 8,171 +0.01(+0.08%)
Oct 17, 2023 12.51 12.94 12.49 12.49 4,845 +0.01(+0.08%)
Oct 16, 2023 12.48 12.48 12.48 12.48 452 -0.23(-1.81%)
Oct 13, 2023 12.50 13.00 12.50 12.71 7,715 +0.21(+1.68%)
Oct 12, 2023 12.31 12.50 12.31 12.50 2,211 +0.00(+0.01%)
Oct 11, 2023 12.48 12.50 12.48 12.50 576 -0.27(-2.12%)
Oct 10, 2023 12.59 12.79 12.59 12.77 3,502 +0.20(+1.57%)
Oct 09, 2023 12.57 12.57 12.57 12.57 752 +0.41(+3.39%)
Oct 06, 2023 12.05 12.70 12.01 12.16 7,007 -0.47(-3.72%)
Oct 05, 2023 12.24 12.93 12.24 12.63 5,828 -0.28(-2.17%)
Oct 04, 2023 12.95 12.96 12.40 12.91 3,976 +0.22(+1.76%)
Oct 03, 2023 12.59 12.81 12.23 12.69 5,585 +0.29(+2.31%)
Oct 02, 2023 12.95 12.95 12.27 12.40 8,614 -0.59(-4.52%)
Sep 29, 2023 13.16 13.16 12.80 12.99 2,481 -0.06(-0.48%)
Sep 28, 2023 12.70 13.05 12.70 13.05 600 +0.00(+0.00%)
Sep 27, 2023 12.64 13.05 12.60 13.05 10,159 +0.36(+2.84%)
Sep 26, 2023 12.84 12.84 12.69 12.69 1,003 -0.23(-1.78%)
Sep 25, 2023 12.65 12.92 12.62 12.92 3,922 +0.22(+1.74%)
Sep 22, 2023 12.60 12.86 12.60 12.70 1,758 -0.25(-1.94%)
Sep 21, 2023 13.13 13.20 12.66 12.95 7,460 -0.19(-1.44%)
Sep 20, 2023 13.35 13.40 13.03 13.14 2,846 -0.25(-1.88%)
Sep 19, 2023 13.40 13.40 13.20 13.39 1,122 +0.39(+3.00%)
Sep 18, 2023 13.23 13.46 13.00 13.00 3,187 -0.22(-1.66%)
Sep 15, 2023 13.46 13.46 13.22 13.22 7,186 -0.17(-1.30%)
Sep 14, 2023 13.25 13.49 13.12 13.39 3,690 +0.39(+3.03%)
Sep 13, 2023 13.00 13.00 13.00 13.00 546 -0.02(-0.15%)
Sep 12, 2023 12.47 13.40 12.17 13.02 9,968 +0.53(+4.25%)
Sep 11, 2023 12.21 12.49 12.21 12.49 891 -0.01(-0.11%)
Sep 08, 2023 12.20 12.53 12.20 12.50 5,388 +0.28(+2.33%)
Sep 07, 2023 12.09 12.22 12.09 12.22 1,557 +0.12(+0.98%)
Sep 06, 2023 12.13 12.45 12.09 12.10 2,170 +0.01(+0.08%)
Sep 05, 2023 12.08 12.53 12.08 12.09 3,833 +0.07(+0.58%)
Sep 01, 2023 11.81 12.40 11.81 12.02 3,126 -0.35(-2.83%)
Aug 31, 2023 12.38 12.40 12.10 12.37 5,312 -0.01(-0.08%)
Aug 29, 2023 12.38 145 +0.46(+3.86%)
Aug 28, 2023 11.79 12.00 11.79 11.92 1,553 -0.08(-0.67%)
Aug 25, 2023 12.00 12.22 11.45 12.00 10,442 -0.02(-0.17%)
Aug 24, 2023 12.69 12.71 11.82 12.02 6,588 -0.99(-7.61%)
Aug 22, 2023 13.01 177 +0.11(+0.85%)
Aug 21, 2023 12.90 13.19 12.60 12.90 4,368 -0.02(-0.15%)
Aug 18, 2023 12.91 12.94 12.91 12.92 740 -0.27(-2.01%)
Aug 17, 2023 12.72 13.59 12.72 13.19 4,401 +0.56(+4.40%)
Aug 16, 2023 12.60 12.63 12.60 12.63 1,802 +0.03(+0.23%)
Aug 15, 2023 12.36 12.94 12.36 12.60 7,731 -0.07(-0.55%)
Aug 14, 2023 12.88 13.09 12.64 12.67 2,825 -0.01(-0.04%)
Aug 11, 2023 12.63 13.29 12.35 12.68 13,819 -0.65(-4.85%)
Aug 10, 2023 13.08 13.36 12.75 13.32 8,195 +0.27(+2.08%)
Aug 09, 2023 13.28 13.31 12.98 13.05 7,106 +0.07(+0.53%)
Aug 08, 2023 13.05 13.05 12.76 12.98 1,122 -0.06(-0.45%)
Aug 07, 2023 13.10 13.21 12.98 13.04 1,951 +0.20(+1.57%)
Aug 04, 2023 13.05 13.10 12.84 12.84 2,250 -0.31(-2.37%)
Aug 02, 2023 13.15 245 -0.48(-3.52%)
Aug 01, 2023 13.12 13.63 13.07 13.63 1,631 +0.57(+4.36%)
Jul 31, 2023 13.31 13.31 13.06 13.06 3,509 -0.23(-1.73%)
Jul 28, 2023 13.15 13.62 13.15 13.29 4,689 +0.43(+3.34%)
Jul 27, 2023 13.20 13.20 12.86 12.86 3,159 +0.10(+0.78%)
Jul 26, 2023 12.91 12.91 12.76 12.76 482 -0.24(-1.85%)
Jul 25, 2023 12.89 13.00 12.84 13.00 1,113 +0.20(+1.56%)
Jul 24, 2023 12.71 12.80 12.71 12.80 762 -0.33(-2.52%)
Jul 21, 2023 13.04 13.13 13.04 13.13 595 +0.14(+1.08%)
Jul 20, 2023 12.81 13.18 12.81 12.99 1,653 +0.13(+0.97%)
Jul 19, 2023 12.83 12.96 12.83 12.86 634 -0.14(-1.04%)
Jul 18, 2023 12.71 13.22 12.60 13.00 19,052 +0.50(+4.00%)
Jul 17, 2023 12.22 12.50 12.22 12.50 1,029 +0.29(+2.37%)
Jul 14, 2023 12.51 12.74 12.19 12.21 4,880 -0.46(-3.67%)
Jul 13, 2023 12.44 12.84 12.07 12.68 17,345 +0.62(+5.10%)
Jul 12, 2023 11.96 12.44 11.96 12.06 2,893 +0.05(+0.42%)
Jul 11, 2023 12.06 12.08 12.00 12.01 2,170 -0.25(-2.04%)
Jul 10, 2023 12.43 12.43 12.02 12.26 1,580 -0.02(-0.16%)
Jul 07, 2023 11.70 12.28 11.70 12.28 2,498 +0.68(+5.86%)
Jul 06, 2023 11.55 12.31 11.36 11.60 6,824 -0.01(-0.09%)
Jul 05, 2023 11.79 12.07 11.61 11.61 4,789 -0.45(-3.73%)
Jul 03, 2023 12.02 12.49 12.02 12.06 2,743 +0.05(+0.42%)
Jun 30, 2023 12.75 12.75 12.00 12.01 1,600 -0.74(-5.80%)
Jun 29, 2023 11.92 12.75 11.92 12.75 911 +0.69(+5.72%)
Jun 28, 2023 12.50 12.66 12.05 12.06 3,728 -0.58(-4.59%)
Jun 27, 2023 13.50 13.50 11.98 12.64 5,301 +0.64(+5.30%)
Jun 26, 2023 11.82 12.08 11.82 12.00 2,532 +0.18(+1.55%)
Jun 23, 2023 12.26 12.63 11.82 11.82 5,503 -0.20(-1.66%)
Jun 21, 2023 12.02 386 -0.02(-0.17%)
Jun 20, 2023 12.29 12.29 12.00 12.04 4,918 -0.18(-1.47%)
Jun 16, 2023 12.09 12.63 11.81 12.22 5,537 +0.34(+2.86%)
Jun 15, 2023 11.81 12.84 11.81 11.88 17,135 -0.18(-1.49%)
Jun 14, 2023 11.88 12.06 11.36 12.06 4,199 +0.63(+5.51%)
Jun 13, 2023 10.81 11.69 10.58 11.43 26,564 +1.04(+10.01%)
Jun 12, 2023 10.81 10.86 10.39 10.39 10,151 -0.41(-3.80%)
Jun 09, 2023 11.01 11.01 10.80 10.80 1,153 -0.21(-1.91%)
Jun 08, 2023 10.94 11.21 10.63 11.01 4,302 +0.01(+0.09%)
Jun 07, 2023 10.51 11.00 10.51 11.00 1,202 +0.35(+3.24%)
Jun 06, 2023 10.91 10.91 10.30 10.65 11,345 -0.32(-2.90%)
Jun 05, 2023 11.27 11.98 10.90 10.97 6,710 -0.33(-2.89%)
Jun 02, 2023 11.00 11.30 10.90 11.30 1,326 +0.49(+4.53%)
Jun 01, 2023 11.88 11.88 10.70 10.81 2,905 -0.18(-1.64%)
May 31, 2023 11.17 11.33 10.70 10.99 5,639 +0.10(+0.94%)
May 30, 2023 11.08 11.27 10.76 10.89 6,210 +0.06(+0.53%)
May 26, 2023 10.97 10.97 10.83 10.83 3,331 -0.19(-1.72%)
May 25, 2023 11.18 11.44 10.70 11.02 5,432 -0.38(-3.33%)
May 24, 2023 11.47 11.94 11.25 11.40 13,704 +0.66(+6.15%)
May 23, 2023 11.00 11.08 10.74 10.74 2,696 -0.08(-0.74%)
May 22, 2023 10.87 10.87 10.82 10.82 626 -0.35(-3.17%)
May 19, 2023 11.23 11.45 11.03 11.17 2,865 +0.16(+1.48%)
May 18, 2023 11.04 11.68 11.01 11.01 16,819 -0.47(-4.06%)
May 17, 2023 10.90 11.48 10.90 11.48 5,076 +0.57(+5.21%)
May 16, 2023 11.00 11.45 10.82 10.91 10,319 +0.21(+1.96%)
May 15, 2023 11.07 11.07 10.70 10.70 661 +0.28(+2.69%)
May 12, 2023 10.53 10.62 10.42 10.42 1,782 -0.12(-1.14%)
May 11, 2023 11.35 11.61 10.33 10.54 4,770 -0.03(-0.28%)
May 10, 2023 11.49 11.49 10.55 10.57 3,689 -0.24(-2.22%)
May 09, 2023 10.93 10.93 10.72 10.81 1,058 +0.04(+0.37%)
May 08, 2023 10.73 10.78 10.73 10.77 1,174 -0.35(-3.10%)
May 05, 2023 11.61 11.61 10.67 11.12 3,440 +0.28(+2.56%)
May 03, 2023 10.84 616 -0.45(-4.01%)
May 02, 2023 11.77 11.77 11.28 11.29 1,273 -0.49(-4.16%)
May 01, 2023 11.83 12.06 11.78 11.78 2,989 -0.06(-0.51%)
Apr 28, 2023 11.91 11.91 11.80 11.84 2,226 -0.45(-3.62%)
Apr 27, 2023 12.20 12.29 12.20 12.29 689 +0.12(+1.03%)
Apr 26, 2023 12.64 12.64 12.04 12.16 5,353 -0.03(-0.25%)
Apr 25, 2023 12.25 12.49 12.15 12.19 4,543 -0.11(-0.89%)
Apr 24, 2023 12.40 12.40 12.28 12.30 1,015 +0.00(+0.00%)
Apr 21, 2023 12.32 12.62 12.25 12.30 1,738 -0.05(-0.38%)
Apr 20, 2023 12.32 12.53 12.18 12.35 3,303 -0.02(-0.14%)
Apr 19, 2023 12.17 13.16 12.17 12.37 2,771 -0.09(-0.69%)
Apr 18, 2023 13.79 13.79 12.45 12.45 3,579 -1.39(-10.04%)
Apr 17, 2023 12.92 13.84 12.38 13.84 20,418 +1.24(+9.84%)
Apr 14, 2023 12.79 13.37 12.60 12.60 3,964 -0.40(-3.08%)
Apr 13, 2023 13.00 13.31 12.85 13.00 10,711 +0.19(+1.51%)
Apr 12, 2023 12.69 13.15 12.20 12.81 27,907 +0.38(+3.05%)
Apr 11, 2023 12.48 12.66 12.43 12.43 8,209 -0.23(-1.83%)
Apr 10, 2023 12.55 13.57 12.38 12.66 5,198 +0.40(+3.25%)
Apr 06, 2023 12.85 12.85 12.10 12.26 7,732 -0.59(-4.59%)
Apr 05, 2023 12.85 13.31 12.85 12.85 4,801 +0.19(+1.53%)
Apr 04, 2023 13.46 13.46 12.26 12.66 19,093 -0.65(-4.91%)
Apr 03, 2023 13.00 13.46 12.50 13.31 60,893 +1.93(+16.93%)
Mar 31, 2023 11.07 11.38 11.07 11.38 1,487 -0.37(-3.15%)
Mar 30, 2023 11.88 11.88 11.75 11.75 675 +0.04(+0.37%)
Mar 29, 2023 11.73 11.73 11.38 11.71 3,603 +0.06(+0.52%)
Mar 28, 2023 11.44 11.67 11.29 11.65 4,308 -0.05(-0.43%)
Mar 27, 2023 11.38 11.95 11.38 11.70 2,145 -0.04(-0.34%)
Mar 24, 2023 10.88 11.74 10.88 11.74 967 +0.26(+2.28%)
Mar 23, 2023 11.51 11.51 11.08 11.48 2,390 -0.29(-2.48%)
Mar 22, 2023 11.44 11.81 11.20 11.77 4,003 +0.51(+4.53%)
Mar 21, 2023 11.20 11.80 10.97 11.26 6,638 -0.16(-1.42%)
Mar 20, 2023 11.33 11.55 11.33 11.42 1,605 +0.43(+3.94%)
Mar 17, 2023 11.11 12.03 10.65 10.99 1,363 -0.12(-1.08%)
Mar 16, 2023 10.75 11.17 10.50 11.11 5,213 +0.11(+1.00%)
Mar 15, 2023 12.11 12.11 11.00 11.00 3,938 -1.05(-8.71%)
Mar 14, 2023 12.35 12.35 12.05 12.05 801 -0.35(-2.82%)
Mar 13, 2023 12.21 12.60 12.21 12.40 7,976 +0.17(+1.39%)
Mar 10, 2023 12.21 12.46 12.21 12.23 1,872 -0.27(-2.16%)
Mar 09, 2023 12.73 12.75 12.28 12.50 9,700 -0.26(-2.04%)
Mar 07, 2023 12.76 88 -0.14(-1.09%)
Mar 06, 2023 12.79 13.14 12.69 12.90 6,216 -0.10(-0.77%)
Mar 03, 2023 12.47 13.20 12.47 13.00 6,931 +0.30(+2.36%)
Mar 02, 2023 12.61 12.86 12.50 12.70 2,165 -0.17(-1.29%)
Mar 01, 2023 12.68 12.87 12.68 12.87 1,140 +0.35(+2.77%)
Feb 28, 2023 13.01 13.01 12.35 12.52 5,053 -0.28(-2.19%)
Feb 27, 2023 12.92 13.02 12.79 12.80 4,147 +0.13(+1.03%)
Feb 24, 2023 12.80 12.80 12.31 12.67 4,401 -0.07(-0.56%)
Feb 23, 2023 12.35 12.79 12.35 12.74 8,665 +0.28(+2.26%)
Feb 22, 2023 12.68 12.80 12.46 12.46 6,779 -0.10(-0.80%)
Feb 21, 2023 13.52 13.81 12.56 12.56 37,716 -0.64(-4.85%)
Feb 17, 2023 13.30 13.30 13.20 13.20 9,618 -0.21(-1.57%)
Feb 16, 2023 14.04 14.04 13.40 13.41 14,417 +0.01(+0.07%)
Feb 15, 2023 13.67 13.74 13.06 13.40 14,947 -0.43(-3.14%)
Feb 14, 2023 14.40 14.40 13.63 13.83 12,005 -0.61(-4.20%)
Feb 13, 2023 14.24 15.39 14.00 14.44 7,574 -0.16(-1.10%)
Feb 10, 2023 13.58 15.00 13.47 14.60 13,184 +1.16(+8.63%)
Feb 09, 2023 13.43 13.44 13.19 13.44 4,726 +0.01(+0.09%)
Feb 08, 2023 13.26 13.43 13.26 13.43 1,722 +0.25(+1.89%)
Feb 07, 2023 13.21 13.21 13.14 13.18 1,886 +0.20(+1.54%)
Feb 06, 2023 13.07 13.07 12.79 12.98 4,827 -0.07(-0.54%)
Feb 03, 2023 13.78 13.78 13.05 13.05 1,930 -0.07(-0.53%)
Feb 02, 2023 13.59 13.59 13.12 13.12 8,000 -0.40(-2.92%)
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.