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 (%)
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%)
May 02, 2016 2.580 2.632 2.510 2.510 51 +0.00(+0.00%)
Apr 29, 2016 2.510 2.592 2.510 2.510 3,017 +0.16(+7.00%)
Apr 28, 2016 2.332 2.480 2.332 2.346 1,925 +0.11(+4.72%)
Apr 27, 2016 2.150 2.354 2.150 2.240 1,789 -0.21(-8.57%)
Apr 25, 2016 2.401 2.450 2.330 2.450 147 -0.13(-4.91%)
Apr 21, 2016 2.577 2.577 2.577 2.576 87 +0.08(+3.06%)
Apr 20, 2016 2.500 2.500 2.500 2.500 613 +0.02(+0.81%)
Apr 19, 2016 2.490 2.664 2.470 2.480 2,720 -0.02(-0.82%)
Apr 18, 2016 2.430 2.570 2.430 2.500 2,035 +0.05(+2.06%)
Apr 15, 2016 2.503 2.614 2.450 2.450 3,399 -0.09(-3.52%)
Apr 14, 2016 2.503 2.539 2.503 2.539 785 -0.05(-2.09%)
Apr 13, 2016 2.720 2.720 2.500 2.594 842 +0.03(+1.31%)
Apr 12, 2016 2.340 2.560 2.340 2.560 1,268 +0.04(+1.58%)
Apr 08, 2016 2.647 2.520 2.520 2.520 700 +0.07(+2.66%)
Apr 07, 2016 2.500 2.645 2.350 2.455 9,263 +0.13(+5.56%)
Apr 06, 2016 2.429 2.429 2.309 2.325 2,041 +0.04(+1.55%)
Apr 04, 2016 2.230 2.290 2.230 2.290 14 -0.14(-5.66%)
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.