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 (%)
Jul 30, 2021 8.680 8.950 8.570 8.840 16,718 +0.13(+1.49%)
Jul 29, 2021 8.860 9.000 8.600 8.710 46,071 +0.06(+0.69%)
Jul 28, 2021 8.610 8.916 8.420 8.650 29,556 +0.08(+0.93%)
Jul 27, 2021 8.440 8.750 8.340 8.570 212,679 -0.02(-0.23%)
Jul 26, 2021 8.410 8.640 8.350 8.590 111,498 +0.10(+1.12%)
Jul 23, 2021 8.610 8.680 8.350 8.495 82,230 -0.12(-1.39%)
Jul 22, 2021 8.770 9.000 8.370 8.615 98,272 -0.17(-1.88%)
Jul 21, 2021 8.700 9.000 8.500 8.780 46,935 +0.17(+1.97%)
Jul 20, 2021 8.120 8.940 8.090 8.610 227,505 +0.26(+3.11%)
Jul 19, 2021 8.530 8.670 7.890 8.350 50,041 -0.36(-4.13%)
Jul 16, 2021 9.300 9.490 8.710 8.710 33,579 -0.41(-4.50%)
Jul 15, 2021 9.580 9.990 8.950 9.120 53,044 -0.86(-8.62%)
Jul 14, 2021 9.730 11.75 9.460 9.980 679,143 +0.15(+1.53%)
Jul 13, 2021 10.05 10.12 9.700 9.830 76,286 -0.41(-4.00%)
Jul 12, 2021 10.20 10.50 9.730 10.24 148,139 -0.34(-3.21%)
Jul 09, 2021 9.310 10.71 9.230 10.58 304,850 +0.99(+10.32%)
Jul 08, 2021 9.000 10.20 8.501 9.590 436,404 +0.43(+4.69%)
Jul 07, 2021 9.600 9.790 8.960 9.160 51,793 -0.64(-6.53%)
Jul 06, 2021 10.20 11.40 9.420 9.800 396,514 +0.15(+1.60%)
Jul 02, 2021 9.690 9.780 9.300 9.645 19,071 -0.08(-0.87%)
Jul 01, 2021 9.910 10.17 9.680 9.730 67,270 -0.04(-0.41%)
Jun 30, 2021 9.590 10.10 9.430 9.770 66,743 +0.11(+1.14%)
Jun 29, 2021 10.16 10.20 9.500 9.660 60,245 -0.63(-6.12%)
Jun 28, 2021 10.25 10.60 9.520 10.29 329,740 +1.28(+14.21%)
Jun 25, 2021 8.890 9.370 8.790 9.010 493,401 +0.12(+1.35%)
Jun 24, 2021 9.100 9.350 8.850 8.890 62,290 -0.18(-2.04%)
Jun 23, 2021 8.850 9.310 8.850 9.075 14,983 +0.27(+3.12%)
Jun 22, 2021 9.350 9.590 8.800 8.800 25,472 -0.85(-8.81%)
Jun 21, 2021 7.940 10.20 7.940 9.650 307,782 +1.72(+21.69%)
Jun 18, 2021 8.491 8.528 7.470 7.930 36,677 -0.57(-6.71%)
Jun 17, 2021 8.780 8.780 8.500 8.500 4,840 -0.03(-0.35%)
Jun 16, 2021 8.910 9.160 8.530 8.530 25,291 -0.57(-6.26%)
Jun 15, 2021 9.300 9.300 8.530 9.100 43,704 +0.25(+2.82%)
Jun 14, 2021 9.000 9.088 8.800 8.850 6,899 +0.00(+0.06%)
Jun 11, 2021 8.710 9.140 8.700 8.845 4,202 +0.34(+3.94%)
Jun 10, 2021 9.340 9.350 8.400 8.510 8,054 -0.40(-4.50%)
Jun 09, 2021 8.920 9.210 8.910 8.911 14,079 -0.01(-0.10%)
Jun 08, 2021 9.180 9.380 8.920 8.920 29,823 -0.16(-1.76%)
Jun 07, 2021 8.880 9.120 8.800 9.080 10,510 +0.18(+2.02%)
Jun 04, 2021 8.930 9.000 8.500 8.900 32,103 -0.02(-0.22%)
Jun 03, 2021 8.920 8.960 8.500 8.920 22,553 +0.45(+5.31%)
Jun 02, 2021 9.000 9.004 8.390 8.470 32,677 -0.56(-6.20%)
Jun 01, 2021 8.570 9.440 8.310 9.030 159,219 +0.90(+11.07%)
May 28, 2021 8.170 8.650 8.050 8.130 29,547 -0.14(-1.69%)
May 27, 2021 7.740 8.800 7.740 8.270 105,075 +0.41(+5.22%)
May 26, 2021 8.180 8.245 7.800 7.860 34,397 -0.18(-2.26%)
May 25, 2021 8.390 8.390 7.910 8.042 15,154 -0.11(-1.39%)
May 24, 2021 8.400 8.400 7.810 8.155 13,861 -0.13(-1.63%)
May 21, 2021 7.950 8.420 7.790 8.290 55,687 +0.59(+7.63%)
May 20, 2021 8.078 8.078 7.702 7.702 856 +0.00(+0.00%)
May 19, 2021 7.619 7.900 7.540 7.702 16,000 -0.08(-1.00%)
May 18, 2021 7.975 7.975 7.670 7.780 21,864 -0.02(-0.26%)
May 17, 2021 8.060 8.180 7.570 7.800 17,492 -0.13(-1.64%)
May 14, 2021 7.780 7.930 7.690 7.930 12,809 +0.15(+1.93%)
May 13, 2021 8.410 8.410 7.600 7.780 85,098 -0.59(-7.05%)
May 12, 2021 7.400 8.800 7.150 8.370 321,836 +0.88(+11.75%)
May 11, 2021 7.310 7.690 6.910 7.490 193,072 +0.11(+1.49%)
May 10, 2021 7.710 7.750 7.310 7.380 30,807 -0.18(-2.38%)
May 07, 2021 7.566 7.680 7.457 7.560 12,683 +0.16(+2.16%)
May 06, 2021 7.470 7.827 7.370 7.400 44,777 +0.04(+0.54%)
May 05, 2021 7.580 7.820 7.327 7.360 17,132 -0.22(-2.90%)
May 04, 2021 7.400 8.090 7.080 7.580 246,980 +0.09(+1.20%)
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.