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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2020 5.940 5.940 5.330 5.590 48,356 -0.24(-4.04%)
Nov 27, 2020 5.890 6.070 5.702 5.825 32,200 -0.31(-5.13%)
Nov 25, 2020 6.900 6.900 5.800 6.140 126,900 -0.45(-6.83%)
Nov 24, 2020 5.770 7.200 5.490 6.590 274,603 +1.19(+22.04%)
Nov 23, 2020 5.520 5.630 5.390 5.400 18,146 -0.16(-2.88%)
Nov 20, 2020 5.590 5.590 5.430 5.560 8,300 +0.08(+1.46%)
Nov 19, 2020 5.750 5.750 5.320 5.480 13,513 +0.24(+4.58%)
Nov 18, 2020 5.480 5.600 5.240 5.240 43,946 -0.08(-1.50%)
Nov 17, 2020 5.360 5.500 5.191 5.320 15,122 -0.01(-0.19%)
Nov 16, 2020 5.110 5.340 5.060 5.330 19,782 +0.27(+5.38%)
Nov 13, 2020 4.760 5.080 4.760 5.058 25,500 +0.23(+4.72%)
Nov 12, 2020 5.100 5.160 4.790 4.830 43,413 -0.32(-6.21%)
Nov 11, 2020 5.250 5.440 5.060 5.150 26,832 -0.05(-0.96%)
Nov 10, 2020 5.140 5.330 5.030 5.200 43,170 +0.05(+0.97%)
Nov 09, 2020 5.300 5.740 5.150 5.150 159,129 +0.10(+1.98%)
Nov 06, 2020 5.120 5.350 5.050 5.050 23,100 -0.23(-4.36%)
Nov 05, 2020 5.160 5.470 5.150 5.280 32,139 +0.19(+3.73%)
Nov 04, 2020 5.210 5.310 5.020 5.090 18,247 -0.18(-3.42%)
Nov 03, 2020 5.560 5.680 5.260 5.270 46,953 -0.22(-4.01%)
Nov 02, 2020 5.700 5.790 5.470 5.490 209,290 -0.21(-3.68%)
Oct 30, 2020 5.520 5.730 5.268 5.700 290,800 +0.14(+2.52%)
Oct 29, 2020 5.540 5.880 5.450 5.560 178,997 +0.03(+0.54%)
Oct 28, 2020 5.540 5.770 5.230 5.530 149,041 -0.12(-2.12%)
Oct 27, 2020 5.290 5.835 5.170 5.650 348,433 +0.30(+5.61%)
Oct 26, 2020 5.490 5.650 5.330 5.350 265,951 -0.20(-3.60%)
Oct 23, 2020 5.560 5.780 5.450 5.550 198,100 -0.08(-1.42%)
Oct 22, 2020 5.580 5.750 5.350 5.630 38,512 +0.03(+0.54%)
Oct 21, 2020 5.470 6.080 5.330 5.600 877,481 +0.14(+2.56%)
Oct 20, 2020 5.350 5.700 5.124 5.460 569,981 +0.04(+0.74%)
Oct 19, 2020 5.360 5.850 5.240 5.420 348,334 -0.01(-0.18%)
Oct 16, 2020 5.070 5.710 5.070 5.430 245,800 +0.23(+4.42%)
Oct 15, 2020 5.290 5.440 5.125 5.200 253,262 -0.13(-2.44%)
Oct 14, 2020 5.160 5.500 5.160 5.330 248,620 +0.04(+0.76%)
Oct 13, 2020 5.170 5.600 5.170 5.290 284,505 +0.08(+1.54%)
Oct 12, 2020 5.100 5.780 5.100 5.210 427,706 -0.29(-5.27%)
Oct 09, 2020 5.250 5.850 5.200 5.500 360,500 -0.50(-8.33%)
Oct 08, 2020 4.750 8.790 4.600 6.000 6,910,519 +1.38(+30.01%)
Oct 07, 2020 4.360 4.750 4.300 4.615 53,920 +0.21(+4.88%)
Oct 06, 2020 4.410 4.680 4.310 4.400 39,574 -0.01(-0.24%)
Oct 05, 2020 4.660 4.660 4.330 4.411 13,105 -0.15(-3.27%)
Oct 02, 2020 4.330 4.850 4.330 4.560 84,300 +0.20(+4.59%)
Oct 01, 2020 4.700 4.720 4.200 4.360 32,892 -0.41(-8.60%)
Sep 30, 2020 4.440 4.770 4.371 4.770 60,630 -0.33(-6.47%)
Sep 29, 2020 6.020 6.490 4.430 5.100 1,735,205 +0.95(+22.89%)
Sep 28, 2020 4.180 4.225 4.040 4.150 4,809 +0.04(+0.97%)
Sep 25, 2020 3.982 4.180 3.982 4.110 9,100 +0.07(+1.73%)
Sep 24, 2020 4.070 4.149 3.950 4.040 27,037 -0.03(-0.74%)
Sep 23, 2020 4.080 4.330 4.070 4.070 17,927 -0.06(-1.45%)
Sep 22, 2020 4.377 4.377 4.070 4.130 9,712 -0.12(-2.82%)
Sep 21, 2020 4.430 4.430 4.180 4.250 16,696 -0.14(-3.19%)
Sep 18, 2020 4.210 4.750 4.161 4.390 81,800 +0.03(+0.69%)
Sep 17, 2020 4.210 4.460 4.050 4.360 36,161 +0.01(+0.34%)
Sep 16, 2020 4.700 5.200 4.070 4.345 252,880 -0.13(-2.90%)
Sep 15, 2020 3.880 4.500 3.800 4.475 214,077 +0.77(+20.95%)
Sep 14, 2020 4.010 4.010 3.700 3.700 23,664 -0.20(-5.13%)
Sep 11, 2020 3.980 4.340 3.842 3.900 17,700 -0.07(-1.76%)
Sep 10, 2020 4.050 4.250 3.970 3.970 23,033 -0.12(-2.93%)
Sep 09, 2020 4.060 4.130 4.060 4.090 5,271 +0.02(+0.49%)
Sep 08, 2020 4.150 4.326 4.000 4.070 27,002 -0.24(-5.57%)
Sep 04, 2020 4.640 4.640 4.180 4.310 28,300 -0.30(-6.51%)
Sep 03, 2020 4.480 4.765 4.400 4.610 36,694 +0.13(+2.90%)
Sep 02, 2020 4.850 4.960 4.360 4.480 87,550 -0.46(-9.31%)
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.