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 (%)
Feb 28, 2018 3.560 3.560 3.500 3.500 2,590 -0.02(-0.57%)
Feb 27, 2018 3.530 3.600 3.520 3.520 9,067 -0.07(-2.00%)
Feb 26, 2018 3.561 3.630 3.561 3.592 1,290 +0.01(+0.33%)
Feb 23, 2018 3.684 3.689 3.580 3.580 8,855 -0.06(-1.65%)
Feb 22, 2018 3.580 3.670 3.580 3.640 1,336 +0.09(+2.54%)
Feb 21, 2018 3.662 3.760 3.520 3.550 5,262 -0.11(-3.01%)
Feb 20, 2018 3.670 3.950 3.670 3.660 28,103 +0.01(+0.28%)
Feb 16, 2018 3.650 3.650 3.650 0 +0.14(+3.99%)
Feb 15, 2018 3.585 3.600 3.510 3.510 3,069 -0.06(-1.68%)
Feb 14, 2018 3.410 3.580 3.410 3.570 1,879 +0.14(+4.08%)
Feb 13, 2018 3.520 3.520 3.351 3.430 3,940 -0.12(-3.38%)
Feb 12, 2018 3.340 3.610 3.340 3.550 7,408 +0.24(+7.25%)
Feb 09, 2018 3.413 3.430 3.120 3.310 15,599 -0.10(-2.93%)
Feb 08, 2018 3.600 3.650 3.400 3.410 5,536 -0.19(-5.41%)
Feb 07, 2018 3.780 3.780 3.561 3.605 3,061 -0.14(-3.61%)
Feb 06, 2018 3.467 3.790 3.467 3.740 16,146 +0.08(+2.08%)
Feb 05, 2018 3.930 4.020 3.664 3.664 43,454 -0.27(-6.78%)
Feb 02, 2018 3.950 3.980 3.930 3.930 26,210 -0.05(-1.26%)
Feb 01, 2018 3.990 4.050 3.969 3.980 13,189 +0.05(+1.27%)
Jan 31, 2018 4.100 4.100 3.930 3.930 30,156 -0.13(-3.20%)
Jan 30, 2018 4.200 3.990 4.060 8,159 -0.14(-3.33%)
Jan 29, 2018 4.225 4.225 4.070 4.200 11,841 -0.03(-0.71%)
Jan 26, 2018 4.300 4.350 4.200 4.230 8,523 +0.03(+0.71%)
Jan 25, 2018 4.300 4.470 4.170 4.200 59,432 -0.12(-2.78%)
Jan 24, 2018 4.356 4.356 4.273 4.320 5,978 -0.01(-0.23%)
Jan 23, 2018 4.390 4.480 4.264 4.330 8,324 -0.06(-1.37%)
Jan 22, 2018 4.400 4.430 4.320 4.390 6,393 +0.02(+0.46%)
Jan 19, 2018 4.340 4.540 4.100 4.370 36,569 +0.04(+0.92%)
Jan 18, 2018 4.480 4.480 4.280 4.330 12,125 -0.14(-3.13%)
Jan 17, 2018 4.510 4.600 4.440 4.470 15,500 -0.04(-0.89%)
Jan 16, 2018 4.590 4.650 4.270 4.510 34,668 -0.07(-1.59%)
Jan 12, 2018 4.583 4.583 4.583 0 +0.02(+0.50%)
Jan 11, 2018 4.380 4.960 4.370 4.560 45,407 +0.24(+5.52%)
Jan 10, 2018 4.300 4.640 4.281 4.322 24,012 +0.01(+0.27%)
Jan 09, 2018 4.315 4.430 4.140 4.310 48,890 +0.00(+0.00%)
Jan 08, 2018 4.600 4.780 4.220 4.310 74,937 -0.29(-6.30%)
Jan 05, 2018 4.770 4.800 4.170 4.600 93,506 -0.34(-6.88%)
Jan 04, 2018 5.150 5.350 4.760 4.940 68,353 -0.10(-1.98%)
Jan 03, 2018 4.335 5.340 4.080 5.040 287,949 +0.72(+16.67%)
Jan 02, 2018 4.050 4.500 4.050 4.320 89,308 +0.39(+9.92%)
Dec 29, 2017 3.930 3.930 3.930 0 -0.06(-1.55%)
Dec 28, 2017 4.120 4.120 3.990 3.992 14,698 -0.13(-3.11%)
Dec 27, 2017 4.220 4.230 4.070 4.120 19,307 -0.08(-1.90%)
Dec 26, 2017 4.230 4.270 4.110 4.200 33,103 -0.07(-1.64%)
Dec 22, 2017 4.330 4.675 4.270 4.270 27,843 -0.01(-0.23%)
Dec 21, 2017 3.960 4.680 3.960 4.280 69,377 +0.30(+7.54%)
Dec 20, 2017 4.110 4.990 3.980 3.980 106,104 +0.02(+0.51%)
Dec 19, 2017 4.050 4.050 3.960 3.960 1,022 -0.03(-0.75%)
Dec 18, 2017 3.800 4.100 3.800 3.990 21,233 +0.13(+3.37%)
Dec 15, 2017 3.819 3.940 3.819 3.860 11,645 +0.04(+1.05%)
Dec 14, 2017 3.920 4.070 3.810 3.820 21,911 -0.07(-1.80%)
Dec 13, 2017 3.840 4.000 3.810 3.890 19,245 -0.03(-0.77%)
Dec 12, 2017 4.100 4.440 3.750 3.920 127,811 -0.15(-3.69%)
Dec 11, 2017 4.150 4.150 4.010 4.070 6,100 +0.00(+0.00%)
Dec 08, 2017 4.250 4.310 3.970 4.070 28,289 -0.02(-0.49%)
Dec 07, 2017 4.110 4.200 4.011 4.090 5,257 -0.11(-2.62%)
Dec 06, 2017 4.539 4.539 4.101 4.200 10,290 -0.19(-4.33%)
Dec 05, 2017 4.590 4.610 4.320 4.390 50,709 -0.12(-2.66%)
Dec 04, 2017 4.530 4.530 4.400 4.510 16,019 -0.10(-2.17%)
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.