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 (%)
Oct 30, 2015 2.980 3.060 2.910 3.000 4,659 +0.10(+3.38%)
Oct 28, 2015 2.500 2.902 2.500 2.902 48 +0.30(+11.62%)
Oct 27, 2015 2.700 2.910 2.600 2.600 933 -0.10(-3.87%)
Oct 26, 2015 3.040 3.040 2.705 2.705 1,219 -0.48(-14.95%)
Oct 21, 2015 3.180 3.180 3.180 3.180 1 -0.02(-0.63%)
Oct 20, 2015 2.970 3.200 2.970 3.200 301 +0.00(+0.00%)
Oct 19, 2015 3.150 3.210 3.150 3.200 2,810 -0.02(-0.62%)
Oct 16, 2015 3.220 3.220 3.220 3.220 653 +0.08(+2.55%)
Oct 15, 2015 3.140 3.140 3.140 3.140 177 -0.11(-3.38%)
Oct 12, 2015 3.250 3.250 3.250 3.250 200 +0.10(+3.17%)
Oct 09, 2015 2.890 3.150 2.670 3.150 5,031 +0.20(+6.78%)
Oct 08, 2015 3.050 3.097 2.900 2.950 4,466 -0.10(-3.28%)
Oct 07, 2015 3.200 3.300 2.990 3.050 13,700 +0.35(+12.96%)
Oct 06, 2015 2.560 2.980 2.560 2.700 16,102 +0.14(+5.47%)
Oct 05, 2015 2.699 2.700 2.560 2.560 3,143 -0.07(-2.66%)
Oct 01, 2015 2.549 2.640 2.549 2.630 2 +0.13(+5.20%)
Sep 30, 2015 2.520 2.520 2.500 2.500 1,100 -0.19(-7.06%)
Sep 29, 2015 2.500 2.690 2.500 2.690 3,898 +0.12(+4.60%)
Sep 28, 2015 2.500 2.572 2.500 2.572 2,844 -0.03(-1.04%)
Sep 25, 2015 2.750 2.750 2.542 2.599 711 -0.13(-4.84%)
Sep 24, 2015 2.731 2.731 2.731 2.731 309 +0.05(+1.83%)
Sep 23, 2015 2.600 2.720 2.600 2.682 813 +0.01(+0.45%)
Sep 22, 2015 3.152 3.180 2.520 2.670 18,983 -0.52(-16.33%)
Sep 21, 2015 2.750 3.350 2.750 3.191 5,022 +0.64(+25.14%)
Sep 18, 2015 2.430 2.550 2.197 2.550 5,409 +0.12(+4.94%)
Sep 17, 2015 2.298 2.500 2.283 2.430 3,396 +0.36(+17.39%)
Sep 16, 2015 2.500 2.500 2.000 2.070 7,302 -0.43(-17.20%)
Sep 15, 2015 2.500 2.500 2.500 2.500 299 +0.00(+0.00%)
Sep 14, 2015 2.510 2.520 2.500 2.500 1,185 +0.00(+0.00%)
Sep 11, 2015 2.500 2.500 2.500 2.500 102 -0.12(-4.58%)
Sep 10, 2015 2.950 3.111 2.490 2.620 6,239 -0.17(-6.10%)
Sep 09, 2015 3.175 3.175 2.790 2.790 4,882 -0.54(-16.22%)
Sep 08, 2015 3.350 3.350 3.330 3.330 406 -0.01(-0.30%)
Sep 04, 2015 3.190 3.340 3.340 3.340 2,300 -0.02(-0.59%)
Sep 03, 2015 3.520 3.520 3.350 3.360 1,420 +0.11(+3.38%)
Sep 02, 2015 3.240 3.250 3.200 3.250 365 +0.24(+7.97%)
Sep 01, 2015 2.860 2.860 2.860 3.010 1,842 -0.03(-0.99%)
Aug 31, 2015 3.400 3.400 3.030 3.040 4,954 -0.21(-6.46%)
Aug 28, 2015 3.230 3.750 3.230 3.250 12,188 +0.22(+7.26%)
Aug 27, 2015 2.900 3.030 2.900 3.030 1,588 +0.13(+4.48%)
Aug 26, 2015 3.070 3.380 2.900 2.900 12,880 +0.00(+0.00%)
Aug 25, 2015 3.050 3.050 2.900 2.900 2,849 +0.19(+7.01%)
Aug 24, 2015 2.500 2.710 2.500 2.710 3,051 +0.01(+0.37%)
Aug 21, 2015 2.680 2.700 2.620 2.700 1,448 -0.00(-0.00%)
Aug 20, 2015 2.700 2.700 2.560 2.700 7,101 +0.17(+6.72%)
Aug 19, 2015 2.500 2.700 2.500 2.530 6,524 -0.17(-6.29%)
Aug 18, 2015 2.630 2.700 2.600 2.700 5,266 +0.02(+0.75%)
Aug 17, 2015 2.321 2.700 2.320 2.680 13,584 +0.33(+14.01%)
Aug 14, 2015 2.070 2.400 2.050 2.351 9,758 +0.30(+14.66%)
Aug 13, 2015 2.300 2.663 2.050 2.050 15,917 -0.21(-9.36%)
Aug 12, 2015 2.270 2.270 2.260 2.262 1,004 -0.07(-2.92%)
Aug 11, 2015 2.170 2.450 1.890 2.330 23,904 +0.10(+4.48%)
Aug 10, 2015 1.670 2.230 1.670 2.230 62,538 +0.42(+23.20%)
Aug 07, 2015 1.980 1.980 1.640 1.810 44,783 -0.17(-8.59%)
Aug 06, 2015 2.245 2.250 1.800 1.980 44,663 -0.27(-12.00%)
Aug 05, 2015 2.220 2.250 2.220 2.250 1,620 +0.02(+0.90%)
Aug 04, 2015 2.299 2.299 2.230 2.230 567 -0.03(-1.33%)
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.