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 (%)
Apr 28, 2017 3.940 4.056 3.940 4.056 9,768 +0.12(+2.94%)
Apr 27, 2017 3.870 4.000 3.860 3.940 13,369 +0.00(+0.00%)
Apr 26, 2017 3.850 4.220 3.840 3.940 22,648 +0.19(+5.07%)
Apr 24, 2017 3.750 9 -0.04(-1.06%)
Apr 21, 2017 3.900 3.920 3.760 3.790 16,612 -0.03(-0.79%)
Apr 20, 2017 3.850 3.900 3.700 3.820 11,079 +0.04(+1.06%)
Apr 18, 2017 3.780 205 -0.26(-6.44%)
Apr 17, 2017 4.250 4.250 3.880 4.040 18,272 -0.21(-4.94%)
Apr 13, 2017 3.780 4.250 3.700 4.250 67,444 +0.45(+11.84%)
Apr 12, 2017 3.800 3.800 3.800 3.800 200 +0.01(+0.27%)
Apr 11, 2017 3.890 3.890 3.780 3.790 7,077 -0.00(-0.02%)
Apr 10, 2017 3.890 3.900 3.680 3.791 22,301 -0.11(-2.80%)
Apr 07, 2017 3.880 4.240 3.799 3.900 21,279 +0.01(+0.26%)
Apr 06, 2017 3.963 4.000 3.890 3.890 685 +0.00(+0.00%)
Apr 05, 2017 3.900 3.970 3.880 3.890 1,140 +0.01(+0.26%)
Apr 04, 2017 4.000 4.000 3.880 3.880 5,501 -0.12(-3.00%)
Apr 03, 2017 3.870 4.000 3.699 4.000 22,233 +0.14(+3.63%)
Mar 31, 2017 3.850 4.000 3.790 3.860 13,321 -0.09(-2.28%)
Mar 30, 2017 4.150 4.150 3.780 3.950 11,684 -0.24(-5.73%)
Mar 29, 2017 4.150 4.270 4.100 4.190 14,064 +0.04(+0.96%)
Mar 28, 2017 3.846 4.150 3.846 4.150 776 +0.31(+8.07%)
Mar 27, 2017 3.740 3.970 3.740 3.840 5,026 +0.04(+1.05%)
Mar 24, 2017 3.830 3.950 3.640 3.800 13,196 -0.05(-1.30%)
Mar 22, 2017 3.850 3.850 3.850 0 +0.08(+2.12%)
Mar 21, 2017 3.860 3.874 3.700 3.770 1,616 -0.17(-4.31%)
Mar 20, 2017 3.470 3.940 3.240 3.940 16,184 +0.21(+5.63%)
Mar 17, 2017 3.650 3.786 3.500 3.730 3,341 +0.13(+3.61%)
Mar 16, 2017 3.550 4.000 3.520 3.600 41,796 +0.00(+0.00%)
Mar 15, 2017 3.470 3.600 3.390 3.600 8,511 +0.08(+2.27%)
Mar 14, 2017 3.510 3.600 3.134 3.520 31,201 -0.01(-0.28%)
Mar 13, 2017 3.810 3.880 3.520 3.530 12,856 -0.27(-7.11%)
Mar 10, 2017 3.710 3.889 3.680 3.800 10,692 -0.10(-2.56%)
Mar 09, 2017 3.990 3.990 3.900 3.900 1,629 -0.10(-2.50%)
Mar 08, 2017 4.070 4.160 3.990 4.000 6,060 +0.01(+0.25%)
Mar 07, 2017 4.250 4.300 3.990 3.990 51,930 -0.27(-6.34%)
Mar 06, 2017 4.220 4.260 4.050 4.260 26,179 +0.01(+0.24%)
Mar 03, 2017 4.117 4.310 4.039 4.250 3,456 +0.10(+2.41%)
Mar 02, 2017 4.400 4.400 4.100 4.150 6,329 -0.35(-7.78%)
Mar 01, 2017 4.460 4.700 4.150 4.500 63,467 +0.10(+2.27%)
Feb 28, 2017 4.260 4.400 4.150 4.400 26,215 +0.05(+1.15%)
Feb 27, 2017 4.350 4.425 4.240 4.350 3,388 -0.13(-2.80%)
Feb 24, 2017 4.650 4.650 4.420 4.475 2,735 -0.22(-4.78%)
Feb 23, 2017 4.710 4.710 4.350 4.700 4,120 -0.06(-1.26%)
Feb 22, 2017 4.820 4.820 4.567 4.760 968 -0.19(-3.84%)
Feb 21, 2017 5.153 5.190 4.750 4.950 6,874 +0.21(+4.43%)
Feb 17, 2017 4.740 4.740 4.740 0 -0.51(-9.71%)
Feb 15, 2017 5.250 58 -0.09(-1.69%)
Feb 14, 2017 5.160 5.340 4.890 5.340 3,709 -0.05(-0.93%)
Feb 10, 2017 5.390 45 +0.03(+0.56%)
Feb 09, 2017 5.150 5.397 5.150 5.360 1,098 +0.26(+5.10%)
Feb 08, 2017 5.100 5.100 5.100 5.100 222 +0.01(+0.20%)
Feb 07, 2017 5.090 5.217 5.050 5.090 1,913 -0.24(-4.50%)
Feb 03, 2017 5.330 37 +0.13(+2.50%)
Feb 02, 2017 5.150 5.258 5.150 5.200 1,438 +0.09(+1.75%)
Feb 01, 2017 5.250 5.340 5.020 5.110 3,472 -0.17(-3.21%)
Jan 31, 2017 5.250 5.280 5.120 5.280 1,013 -0.08(-1.49%)
Jan 30, 2017 5.380 5.380 5.290 5.360 11,949 +0.07(+1.36%)
Jan 27, 2017 5.200 5.395 5.200 5.288 3,710 +0.12(+2.34%)
Jan 26, 2017 5.150 5.300 5.140 5.167 2,349 +0.07(+1.32%)
Jan 25, 2017 5.050 5.160 5.050 5.100 1,400 -0.13(-2.54%)
Jan 24, 2017 5.220 5.235 4.980 5.233 5,207 +0.19(+3.77%)
Jan 23, 2017 4.940 5.043 4.890 5.043 6,518 -0.06(-1.12%)
Jan 20, 2017 4.750 5.140 4.737 5.100 2,683 +0.40(+8.51%)
Jan 19, 2017 4.720 4.743 4.700 4.700 1,227 -0.03(-0.63%)
Jan 18, 2017 4.680 4.730 4.680 4.730 7,838 +0.06(+1.21%)
Jan 17, 2017 4.700 4.800 4.674 4.674 806 +0.05(+1.16%)
Jan 13, 2017 4.620 4.620 4.620 0 +0.12(+2.67%)
Jan 12, 2017 4.630 4.630 4.250 4.500 9,923 -0.13(-2.85%)
Jan 11, 2017 4.580 4.650 4.520 4.632 1,856 -0.02(-0.38%)
Jan 10, 2017 4.565 4.650 4.500 4.650 6,879 -0.10(-2.11%)
Jan 09, 2017 4.740 4.750 4.740 4.750 1,312 -0.17(-3.37%)
Jan 06, 2017 4.980 4.980 4.894 4.916 4,975 -0.00(-0.07%)
Jan 05, 2017 4.830 4.919 4.760 4.919 4,960 -0.07(-1.42%)
Jan 03, 2017 4.990 112 -0.01(-0.20%)
Dec 30, 2016 5.000 5.000 5.000 0 +0.28(+5.93%)
Dec 29, 2016 4.650 4.787 4.620 4.720 2,130 -0.07(-1.46%)
Dec 28, 2016 4.790 5.055 4.790 4.790 6,801 -0.09(-1.84%)
Dec 27, 2016 5.190 5.400 4.680 4.880 23,456 -0.17(-3.37%)
Dec 23, 2016 5.050 5.050 5.050 0 +0.04(+0.80%)
Dec 22, 2016 5.045 5.045 5.010 5.010 2,374 +0.00(+0.02%)
Dec 21, 2016 5.154 5.154 5.009 5.009 622 -0.06(-1.21%)
Dec 20, 2016 5.050 5.100 5.050 5.070 2,014 +0.03(+0.60%)
Dec 19, 2016 4.700 5.180 4.700 5.040 35,425 +0.18(+3.70%)
Dec 16, 2016 4.430 5.000 4.430 4.860 31,711 +0.29(+6.35%)
Dec 15, 2016 4.520 4.570 4.304 4.570 11,645 -0.02(-0.44%)
Dec 14, 2016 5.020 5.130 4.530 4.590 6,623 -0.34(-6.90%)
Dec 13, 2016 5.130 5.320 4.750 4.930 34,718 +0.04(+0.86%)
Dec 12, 2016 4.600 5.200 4.600 4.888 49,257 +0.44(+9.99%)
Dec 09, 2016 4.650 4.650 4.252 4.444 24,558 -0.11(-2.33%)
Dec 08, 2016 4.330 4.726 4.290 4.550 16,730 +0.23(+5.32%)
Dec 07, 2016 4.490 4.995 4.301 4.320 33,802 -0.30(-6.49%)
Dec 06, 2016 4.670 4.700 4.390 4.620 25,798 -0.07(-1.46%)
Dec 05, 2016 4.600 4.750 4.490 4.689 4,521 +0.29(+6.56%)
Dec 02, 2016 4.750 4.759 4.380 4.400 4,280 -0.06(-1.35%)
Dec 01, 2016 4.750 5.269 4.460 4.460 48,251 -0.18(-3.88%)
Nov 30, 2016 4.000 4.930 4.000 4.640 115,800 +0.77(+19.90%)
Nov 29, 2016 3.944 3.980 3.810 3.870 26,787 -0.26(-6.30%)
Nov 28, 2016 4.350 4.350 4.010 4.130 23,304 -0.15(-3.40%)
Nov 25, 2016 4.320 4.320 4.259 4.275 821 -0.03(-0.80%)
Nov 23, 2016 4.310 4.310 4.310 0 +0.11(+2.62%)
Nov 22, 2016 4.205 4.205 4.138 4.200 497 -0.00(-0.00%)
Nov 21, 2016 4.350 4.350 4.001 4.200 7,055 -0.05(-1.18%)
Nov 18, 2016 4.420 4.500 4.250 4.250 14,593 -0.06(-1.39%)
Nov 17, 2016 4.290 4.490 4.290 4.310 10,220 -0.10(-2.27%)
Nov 16, 2016 4.250 4.603 4.250 4.410 19,165 +0.11(+2.56%)
Nov 15, 2016 4.200 4.437 4.054 4.300 34,402 +0.15(+3.61%)
Nov 14, 2016 4.200 4.200 4.150 4.150 931 +0.09(+2.22%)
Nov 11, 2016 3.993 4.158 3.920 4.060 7,395 +0.25(+6.56%)
Nov 10, 2016 4.100 4.100 3.810 3.810 5,006 -0.33(-7.97%)
Nov 09, 2016 4.090 4.519 3.910 4.140 11,172 -0.09(-2.13%)
Nov 08, 2016 4.500 4.500 4.230 4.230 1,720 -0.29(-6.42%)
Nov 07, 2016 4.578 5.000 4.510 4.520 7,942 +0.37(+8.92%)
Nov 04, 2016 4.381 4.400 4.150 4.150 6,211 -0.05(-1.19%)
Nov 03, 2016 4.200 4.200 4.200 4.200 1,572 +0.05(+1.20%)
Nov 02, 2016 4.300 4.300 4.090 4.150 1,291 -0.19(-4.32%)
Nov 01, 2016 4.456 4.456 4.237 4.337 3,501 -0.01(-0.29%)
Oct 31, 2016 4.575 4.576 4.350 4.350 14,750 -0.45(-9.38%)
Oct 27, 2016 4.800 62 +0.08(+1.76%)
Oct 26, 2016 4.650 4.717 4.583 4.717 461 -0.13(-2.74%)
Oct 25, 2016 4.650 4.880 4.600 4.850 10,037 +0.20(+4.30%)
Oct 24, 2016 4.960 4.960 4.601 4.650 4,192 -0.25(-5.10%)
Oct 21, 2016 4.440 5.157 4.230 4.900 26,673 +0.59(+13.69%)
Oct 20, 2016 4.780 4.790 4.310 4.310 10,515 -0.59(-12.04%)
Oct 19, 2016 4.030 4.900 4.030 4.900 11,495 +0.47(+10.61%)
Oct 18, 2016 4.050 4.600 4.000 4.430 22,056 +0.36(+8.85%)
Oct 17, 2016 4.100 4.100 3.958 4.070 3,873 +0.05(+1.13%)
Oct 14, 2016 4.140 4.140 3.900 4.024 2,051 -0.18(-4.18%)
Oct 13, 2016 3.865 4.200 3.826 4.200 6,625 +0.12(+2.94%)
Oct 12, 2016 3.950 4.090 3.816 4.080 6,704 +0.00(+0.09%)
Oct 11, 2016 4.340 4.340 3.900 4.076 8,978 -0.27(-6.20%)
Oct 10, 2016 4.210 4.568 4.100 4.346 10,273 +0.20(+4.71%)
Oct 07, 2016 3.957 5.610 3.900 4.150 56,537 +0.05(+1.22%)
Oct 06, 2016 4.000 4.190 3.900 4.100 13,816 +0.21(+5.52%)
Oct 05, 2016 3.725 3.990 3.597 3.886 2,086 +0.07(+1.71%)
Oct 04, 2016 3.970 3.990 3.680 3.820 5,955 -0.12(-3.04%)
Oct 03, 2016 3.900 4.080 3.551 3.940 20,463 -0.16(-3.90%)
Sep 30, 2016 3.610 4.330 3.500 4.100 90,474 +0.65(+18.84%)
Sep 29, 2016 3.610 3.645 3.450 3.450 20,540 -0.23(-6.25%)
Sep 28, 2016 3.370 3.790 3.300 3.680 18,669 +0.25(+7.29%)
Sep 27, 2016 3.445 3.520 3.430 3.430 811 -0.10(-2.83%)
Sep 26, 2016 3.465 3.710 3.336 3.530 20,917 +0.03(+0.86%)
Sep 23, 2016 3.380 3.600 3.370 3.500 31,158 -0.15(-4.11%)
Sep 22, 2016 3.534 3.650 3.534 3.650 1,033 +0.05(+1.39%)
Sep 21, 2016 3.482 3.620 3.400 3.600 6,511 +0.05(+1.41%)
Sep 20, 2016 3.490 3.640 3.343 3.550 2,255 +0.12(+3.50%)
Sep 19, 2016 3.580 3.580 3.430 3.430 571 -0.17(-4.72%)
Sep 16, 2016 3.570 3.600 3.400 3.600 3,027 +0.18(+5.26%)
Sep 15, 2016 3.350 3.620 3.350 3.420 17,185 +0.21(+6.54%)
Sep 14, 2016 3.500 3.550 3.150 3.210 17,758 -0.41(-11.33%)
Sep 13, 2016 3.550 3.630 3.550 3.620 2,463 -0.03(-0.82%)
Sep 12, 2016 3.430 3.790 3.400 3.650 8,635 -0.02(-0.53%)
Sep 09, 2016 3.900 3.900 3.520 3.670 4,134 -0.08(-2.14%)
Sep 08, 2016 3.990 4.170 3.750 3.750 4,039 -0.24(-6.02%)
Sep 07, 2016 3.860 4.300 3.800 3.990 7,358 +0.14(+3.64%)
Sep 06, 2016 3.920 4.010 3.770 3.850 19,008 -0.20(-4.94%)
Sep 02, 2016 4.180 4.050 4.050 4.050 2,900 +0.05(+1.25%)
Sep 01, 2016 3.966 4.100 3.800 4.000 62,211 -0.18(-4.31%)
Aug 31, 2016 4.180 4.180 4.180 4.180 271 +0.00(+0.00%)
Aug 30, 2016 4.020 4.180 3.900 4.180 5,169 +0.28(+7.18%)
Aug 29, 2016 4.000 4.000 3.900 3.900 1,580 -0.10(-2.50%)
Aug 26, 2016 3.780 4.040 3.570 4.000 5,769 +0.37(+10.09%)
Aug 25, 2016 3.980 3.980 3.600 3.633 8,001 -0.39(-9.62%)
Aug 24, 2016 4.160 4.250 4.020 4.020 13,329 -0.35(-8.01%)
Aug 23, 2016 4.350 4.930 4.190 4.370 37,528 +0.06(+1.39%)
Aug 22, 2016 4.000 4.330 3.764 4.310 14,871 +0.23(+5.64%)
Aug 19, 2016 4.102 4.340 3.980 4.080 10,687 -0.26(-5.99%)
Aug 18, 2016 4.340 4.460 4.000 4.340 12,571 +0.15(+3.58%)
Aug 17, 2016 4.330 4.330 4.070 4.190 1,500 -0.14(-3.23%)
Aug 16, 2016 4.200 4.330 4.150 4.330 9,345 +0.17(+4.09%)
Aug 15, 2016 4.300 4.300 4.000 4.160 8,579 -0.12(-2.80%)
Aug 12, 2016 4.000 4.324 4.000 4.280 24,529 +0.45(+11.75%)
Aug 11, 2016 3.770 4.000 3.765 3.830 4,968 +0.13(+3.51%)
Aug 10, 2016 3.945 3.945 3.700 3.700 6,081 -0.18(-4.62%)
Aug 09, 2016 3.441 3.980 3.410 3.879 11,954 +0.44(+12.73%)
Aug 08, 2016 3.600 3.669 3.441 3.441 5,807 -0.18(-4.94%)
Aug 05, 2016 3.320 4.100 2.981 3.620 46,514 +0.31(+9.36%)
Aug 04, 2016 3.240 3.750 3.100 3.310 17,244 +0.08(+2.43%)
Aug 03, 2016 3.000 3.300 3.000 3.232 5,003 +0.26(+8.81%)
Aug 02, 2016 2.960 3.150 2.860 2.970 2,900 +0.11(+3.84%)
Aug 01, 2016 2.980 2.980 2.860 2.860 4,762 +0.07(+2.44%)
Jul 29, 2016 2.792 2.792 2.792 2.792 202 -0.13(-4.38%)
Jul 28, 2016 2.720 2.920 2.720 2.920 1,577 +0.12(+4.28%)
Jul 27, 2016 2.900 2.900 2.800 2.800 1,967 -0.19(-6.32%)
Jul 26, 2016 2.796 2.990 2.796 2.989 1,316 -0.06(-2.00%)
Jul 25, 2016 3.090 3.090 2.760 3.050 19,992 +0.05(+1.67%)
Jul 22, 2016 3.112 3.870 2.860 3.000 157,965 -0.06(-1.96%)
Jul 20, 2016 3.060 3.060 3.060 3.060 36 +0.13(+4.43%)
Jul 19, 2016 2.930 2.930 2.930 2.930 2,077 -0.07(-2.46%)
Jul 18, 2016 3.004 3.004 3.004 3.004 247 +0.14(+5.03%)
Jul 15, 2016 2.860 2.860 2.860 2.860 312 +0.01(+0.35%)
Jul 14, 2016 2.850 2.850 2.850 2.850 105 +0.11(+4.03%)
Jul 12, 2016 2.700 2.900 2.648 2.740 18 -0.09(-3.02%)
Jul 11, 2016 2.820 2.825 2.740 2.825 1,339 -0.10(-3.58%)
Jul 08, 2016 2.800 2.930 2.790 2.930 1,767 +0.14(+5.02%)
Jul 07, 2016 2.638 2.790 2.638 2.790 2,527 +0.09(+3.52%)
Jul 06, 2016 2.620 2.695 2.600 2.695 3,311 +0.04(+1.70%)
Jul 01, 2016 2.675 2.700 2.620 2.650 42 +0.18(+7.29%)
Jun 30, 2016 2.650 2.650 2.470 2.470 504 -0.08(-3.14%)
Jun 29, 2016 2.548 2.675 2.548 2.550 1,159 -0.08(-3.04%)
Jun 28, 2016 2.480 2.630 2.480 2.630 2,735 +0.33(+14.39%)
Jun 27, 2016 2.260 2.300 2.260 2.299 2,405 +0.04(+1.73%)
Jun 24, 2016 2.180 2.288 2.080 2.260 3,410 -0.18(-7.19%)
Jun 23, 2016 2.435 2.435 2.435 2.435 100 -0.04(-1.74%)
Jun 21, 2016 2.650 2.478 2.478 2.478 2,600 -0.22(-8.09%)
Jun 20, 2016 2.640 2.696 2.640 2.696 305 -0.09(-3.27%)
Jun 17, 2016 2.787 2.787 2.787 2.787 100 +0.01(+0.44%)
Jun 16, 2016 2.800 2.800 2.775 2.775 459 -0.25(-8.15%)
Jun 15, 2016 3.021 3.021 3.021 3.021 223 +0.02(+0.71%)
Jun 14, 2016 2.940 3.000 2.940 3.000 333 -0.02(-0.66%)
Jun 13, 2016 2.700 3.020 2.700 3.020 8,522 -0.10(-3.21%)
Jun 09, 2016 3.500 3.500 3.110 3.120 28 -0.38(-10.86%)
Jun 08, 2016 2.990 3.500 2.950 3.500 29,956 +0.54(+18.07%)
Jun 07, 2016 2.500 3.000 2.500 2.964 19,765 +0.45(+18.09%)
Jun 06, 2016 2.400 2.780 2.302 2.510 35,749 +0.11(+4.58%)
Jun 02, 2016 2.500 2.400 2.400 2.400 1,000 +0.03(+1.27%)
Jun 01, 2016 2.528 2.528 2.370 2.370 691 +0.01(+0.43%)
May 27, 2016 2.590 2.590 2.360 2.360 50 -0.18(-7.25%)
May 26, 2016 2.519 2.544 2.519 2.544 1,002 -0.03(-1.00%)
May 25, 2016 2.570 2.570 2.570 2.570 139 -0.02(-0.68%)
May 24, 2016 2.587 2.587 2.587 2.587 1,008 -0.00(-0.10%)
May 20, 2016 2.580 2.590 2.550 2.590 1 +0.09(+3.60%)
May 19, 2016 2.500 2.500 2.500 2.500 118 -0.05(-1.96%)
May 18, 2016 2.490 2.550 2.480 2.550 9,901 +0.07(+2.66%)
May 17, 2016 2.350 2.486 2.300 2.484 2,352 -0.07(-2.86%)
May 16, 2016 2.515 2.557 2.440 2.557 732 -0.05(-2.03%)
May 11, 2016 2.610 2.610 2.610 2.610 29 +0.03(+1.32%)
May 09, 2016 2.576 2.576 2.576 2.576 100 +0.04(+1.43%)
May 05, 2016 2.590 2.590 2.400 2.540 130 +0.09(+3.88%)
May 04, 2016 2.400 2.445 2.400 2.445 212 -0.06(-2.59%)
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.