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 (%)
Aug 31, 2015 3.400 3.400 3.030 3.040 4,954 -0.21(-6.46%)
Aug 28, 2015 3.230 3.750 3.230 3.250 12,188 +0.22(+7.26%)
Aug 27, 2015 2.900 3.030 2.900 3.030 1,588 +0.13(+4.48%)
Aug 26, 2015 3.070 3.380 2.900 2.900 12,880 +0.00(+0.00%)
Aug 25, 2015 3.050 3.050 2.900 2.900 2,849 +0.19(+7.01%)
Aug 24, 2015 2.500 2.710 2.500 2.710 3,051 +0.01(+0.37%)
Aug 21, 2015 2.680 2.700 2.620 2.700 1,448 -0.00(-0.00%)
Aug 20, 2015 2.700 2.700 2.560 2.700 7,101 +0.17(+6.72%)
Aug 19, 2015 2.500 2.700 2.500 2.530 6,524 -0.17(-6.29%)
Aug 18, 2015 2.630 2.700 2.600 2.700 5,266 +0.02(+0.75%)
Aug 17, 2015 2.321 2.700 2.320 2.680 13,584 +0.33(+14.01%)
Aug 14, 2015 2.070 2.400 2.050 2.351 9,758 +0.30(+14.66%)
Aug 13, 2015 2.300 2.663 2.050 2.050 15,917 -0.21(-9.36%)
Aug 12, 2015 2.270 2.270 2.260 2.262 1,004 -0.07(-2.92%)
Aug 11, 2015 2.170 2.450 1.890 2.330 23,904 +0.10(+4.48%)
Aug 10, 2015 1.670 2.230 1.670 2.230 62,538 +0.42(+23.20%)
Aug 07, 2015 1.980 1.980 1.640 1.810 44,783 -0.17(-8.59%)
Aug 06, 2015 2.245 2.250 1.800 1.980 44,663 -0.27(-12.00%)
Aug 05, 2015 2.220 2.250 2.220 2.250 1,620 +0.02(+0.90%)
Aug 04, 2015 2.299 2.299 2.230 2.230 567 -0.03(-1.33%)
Aug 03, 2015 2.310 2.310 2.250 2.260 3,576 -0.13(-5.53%)
Jul 31, 2015 2.392 2.392 2.392 2.392 129 -0.06(-2.35%)
Jul 29, 2015 2.280 2.450 2.450 2.450 72,600 +0.10(+4.26%)
Jul 28, 2015 2.600 2.650 2.340 2.350 34,497 -0.22(-8.56%)
Jul 27, 2015 3.060 3.080 2.530 2.570 9,045 -0.47(-15.46%)
Jul 24, 2015 3.070 3.070 2.900 3.040 3,440 -0.03(-0.98%)
Jul 23, 2015 3.100 3.120 3.050 3.070 4,488 -0.01(-0.32%)
Jul 22, 2015 2.950 3.280 2.900 3.080 50,770 -0.05(-1.60%)
Jul 21, 2015 3.010 3.450 3.000 3.130 47,704 +0.03(+0.97%)
Jul 20, 2015 3.550 3.553 3.070 3.100 54,195 -0.55(-15.07%)
Jul 17, 2015 3.550 3.700 3.550 3.650 5,112 +0.07(+2.06%)
Jul 16, 2015 3.586 3.700 3.550 3.576 3,380 -0.13(-3.58%)
Jul 15, 2015 3.792 3.792 3.670 3.709 3,299 -0.09(-2.39%)
Jul 14, 2015 3.780 3.800 3.610 3.800 8,631 +0.08(+2.15%)
Jul 13, 2015 3.900 3.900 3.720 3.720 28,437 -0.31(-7.69%)
Jul 10, 2015 3.850 4.060 3.730 4.030 34,788 +0.28(+7.47%)
Jul 09, 2015 3.750 3.750 3.750 3.750 192 -0.05(-1.32%)
Jul 08, 2015 4.020 4.050 3.800 3.800 1,531 -0.11(-2.81%)
Jul 07, 2015 4.290 4.290 3.593 3.910 13,126 -0.63(-13.88%)
Jul 06, 2015 4.240 4.540 4.240 4.540 1,721 +0.10(+2.25%)
Jul 02, 2015 4.360 4.440 4.440 4.440 30,300 -0.13(-2.95%)
Jul 01, 2015 4.660 4.700 4.575 4.575 8,386 -0.08(-1.82%)
Jun 30, 2015 4.660 4.660 4.660 4.660 342 +0.00(+0.00%)
Jun 29, 2015 4.660 4.660 4.660 4.660 187 -0.05(-1.11%)
Jun 26, 2015 4.940 4.940 4.712 4.712 931 -0.07(-1.42%)
Jun 24, 2015 4.920 4.920 4.670 4.780 104 +0.11(+2.36%)
Jun 23, 2015 4.940 4.950 4.670 4.670 500 -0.02(-0.43%)
Jun 22, 2015 5.080 5.090 4.660 4.690 5,797 -0.10(-2.09%)
Jun 19, 2015 4.870 4.900 4.660 4.790 11,013 +0.11(+2.35%)
Jun 18, 2015 4.850 4.870 4.670 4.680 1,932 +0.12(+2.63%)
Jun 17, 2015 4.530 4.750 4.450 4.560 15,060 +0.02(+0.44%)
Jun 16, 2015 4.550 4.649 4.510 4.540 5,131 -0.09(-1.94%)
Jun 15, 2015 4.930 4.960 4.630 4.630 6,166 -0.32(-6.46%)
Jun 12, 2015 4.670 5.320 4.280 4.950 78,070 +0.28(+6.00%)
Jun 11, 2015 4.710 4.710 4.670 4.670 1,015 -0.09(-1.89%)
Jun 10, 2015 4.730 4.893 4.720 4.760 2,578 -0.14(-2.86%)
Jun 09, 2015 4.800 4.910 4.800 4.900 2,734 +0.09(+1.87%)
Jun 08, 2015 4.920 4.970 4.800 4.810 1,033 -0.06(-1.23%)
Jun 05, 2015 4.860 4.900 4.860 4.870 642 -0.13(-2.60%)
Jun 04, 2015 4.900 5.000 4.900 5.000 528 +0.30(+6.38%)
Jun 03, 2015 4.890 4.890 4.700 4.700 694 -0.10(-2.08%)
Jun 02, 2015 4.900 4.900 4.800 4.800 464 -0.10(-2.04%)
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.