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, 2019 4.300 4.325 4.090 4.325 3,218 -0.13(-3.02%)
Feb 27, 2019 4.500 4.500 4.403 4.460 1,108 -0.03(-0.67%)
Feb 26, 2019 4.370 4.490 4.370 4.490 9,097 +0.19(+4.42%)
Feb 25, 2019 4.300 4.390 4.190 4.300 8,840 +0.05(+1.18%)
Feb 22, 2019 4.030 4.390 4.030 4.250 12,700 +0.21(+5.20%)
Feb 21, 2019 4.190 4.241 4.020 4.040 5,435 +0.00(+0.00%)
Feb 20, 2019 4.010 4.190 3.891 4.040 14,709 +0.09(+2.29%)
Feb 19, 2019 3.965 4.020 3.940 3.950 6,765 +0.03(+0.76%)
Feb 15, 2019 3.790 4.000 3.790 3.920 8,100 +0.26(+7.16%)
Feb 14, 2019 3.843 3.844 3.658 3.658 1,376 -0.14(-3.73%)
Feb 13, 2019 3.800 3.800 3.727 3.800 1,984 +0.12(+3.31%)
Feb 12, 2019 3.678 3.678 3.678 3.678 190 +0.05(+1.30%)
Feb 11, 2019 3.638 3.638 3.620 3.631 4,304 -0.07(-1.86%)
Feb 08, 2019 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Feb 07, 2019 3.740 3.850 3.700 3.700 3,298 +0.00(+0.00%)
Feb 06, 2019 3.760 3.809 3.700 3.700 3,116 -0.13(-3.52%)
Feb 05, 2019 3.750 4.000 3.750 3.835 2,071 +0.08(+2.27%)
Feb 04, 2019 3.760 3.882 3.750 3.750 3,389 -0.25(-6.25%)
Feb 01, 2019 3.740 4.020 3.740 4.000 20,200 +0.34(+9.29%)
Jan 31, 2019 3.610 3.740 3.610 3.660 2,088 +0.10(+2.81%)
Jan 30, 2019 3.610 3.660 3.560 3.560 1,574 -0.03(-0.84%)
Jan 29, 2019 3.440 3.590 3.440 3.590 1,250 +0.11(+3.16%)
Jan 28, 2019 3.480 3.480 3.480 3.480 139 +0.00(+0.00%)
Jan 25, 2019 3.740 3.740 3.480 3.480 1,200 -0.12(-3.38%)
Jan 24, 2019 3.550 3.623 3.550 3.602 1,185 +0.10(+2.91%)
Jan 23, 2019 3.437 3.500 3.437 3.500 1,993 -0.03(-0.88%)
Jan 22, 2019 3.477 3.531 3.460 3.531 2,791 -0.14(-3.78%)
Jan 18, 2019 3.650 3.670 3.500 3.670 3,000 +0.19(+5.54%)
Jan 17, 2019 3.477 3.477 3.477 3.477 1,640 -0.15(-4.21%)
Jan 16, 2019 3.630 3.639 3.427 3.630 3,147 +0.00(+0.00%)
Jan 15, 2019 3.630 3.630 3.630 3.630 207 +0.01(+0.20%)
Jan 14, 2019 3.663 3.663 3.499 3.623 1,029 +0.21(+6.24%)
Jan 11, 2019 3.600 3.650 3.400 3.410 2,200 +0.01(+0.29%)
Jan 10, 2019 3.620 3.707 3.340 3.400 2,175 -0.18(-4.92%)
Jan 09, 2019 3.489 3.790 3.489 3.576 20,457 +0.22(+6.60%)
Jan 08, 2019 3.790 3.790 3.354 3.354 13,547 -0.15(-4.36%)
Jan 07, 2019 3.240 3.650 3.240 3.507 6,964 +0.39(+12.42%)
Jan 04, 2019 3.120 3.180 3.020 3.120 14,500 +0.31(+11.03%)
Jan 03, 2019 2.836 2.854 2.810 2.810 1,630 +0.01(+0.36%)
Jan 02, 2019 2.910 3.200 2.760 2.800 31,334 +0.03(+1.08%)
Dec 31, 2018 2.730 2.960 2.610 2.770 55,900 +0.11(+4.14%)
Dec 28, 2018 2.660 2.700 2.530 2.660 58,000 -0.02(-0.75%)
Dec 27, 2018 2.713 2.713 2.563 2.680 6,509 +0.10(+3.88%)
Dec 26, 2018 2.489 2.710 2.489 2.580 5,049 +0.04(+1.57%)
Dec 24, 2018 2.650 2.820 2.540 2.540 4,800 -0.16(-5.93%)
Dec 21, 2018 2.900 2.980 2.650 2.700 9,800 -0.31(-10.30%)
Dec 20, 2018 3.250 3.270 2.948 3.010 5,322 -0.26(-7.95%)
Dec 19, 2018 3.370 3.370 3.260 3.270 1,606 -0.10(-2.97%)
Dec 18, 2018 3.250 3.414 3.250 3.370 3,550 +0.08(+2.43%)
Dec 17, 2018 3.300 3.362 3.290 3.290 3,007 -0.01(-0.30%)
Dec 14, 2018 3.450 3.560 3.250 3.300 22,300 -0.40(-10.80%)
Dec 13, 2018 3.608 3.700 3.608 3.700 1,179 +0.14(+3.92%)
Dec 12, 2018 3.680 3.920 3.460 3.560 11,615 -0.11(-3.00%)
Dec 11, 2018 3.580 3.680 3.555 3.670 3,474 +0.19(+5.46%)
Dec 10, 2018 3.660 3.670 3.352 3.480 16,460 -0.24(-6.45%)
Dec 07, 2018 3.690 3.820 3.610 3.720 7,000 +0.16(+4.49%)
Dec 06, 2018 3.720 3.720 3.430 3.560 7,406 -0.27(-7.05%)
Dec 04, 2018 3.710 3.990 3.710 3.830 31,700 +0.15(+4.08%)
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.