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, 2020 5.050 5.620 5.030 5.070 62,042 -0.36(-6.63%)
Aug 28, 2020 5.180 5.560 5.049 5.430 197,200 +0.19(+3.61%)
Aug 27, 2020 5.100 5.510 4.950 5.241 162,137 +0.14(+2.76%)
Aug 26, 2020 5.310 5.700 5.100 5.100 188,801 -0.25(-4.67%)
Aug 25, 2020 5.180 5.700 5.100 5.350 173,586 +0.11(+2.10%)
Aug 24, 2020 5.250 5.370 4.930 5.240 56,713 -0.06(-1.13%)
Aug 21, 2020 5.740 6.050 5.290 5.300 47,900 -0.45(-7.83%)
Aug 20, 2020 5.780 6.350 5.750 5.750 104,556 -0.48(-7.70%)
Aug 19, 2020 5.900 6.380 5.630 6.230 50,932 +0.25(+4.18%)
Aug 18, 2020 6.340 6.390 5.900 5.980 62,454 +0.10(+1.70%)
Aug 17, 2020 5.910 6.370 5.750 5.880 129,425 -0.12(-2.00%)
Aug 14, 2020 5.780 6.440 5.590 6.000 232,900 +0.11(+1.87%)
Aug 13, 2020 6.070 6.070 5.790 5.890 23,498 -0.37(-5.91%)
Aug 12, 2020 5.950 6.500 5.950 6.260 36,150 +0.07(+1.13%)
Aug 11, 2020 6.280 6.460 5.760 6.190 113,568 -0.22(-3.43%)
Aug 10, 2020 6.530 6.760 6.250 6.410 198,300 -0.10(-1.54%)
Aug 07, 2020 6.230 6.990 6.200 6.510 145,400 -0.26(-3.84%)
Aug 06, 2020 6.050 7.150 6.050 6.770 434,188 -0.04(-0.59%)
Aug 05, 2020 5.950 6.910 5.930 6.810 691,428 +0.72(+11.82%)
Aug 04, 2020 5.230 6.340 5.230 6.090 494,002 +0.78(+14.69%)
Aug 03, 2020 5.050 5.800 5.050 5.310 597,070 -0.64(-10.76%)
Jul 31, 2020 4.900 6.260 4.850 5.950 614,600 +0.90(+17.82%)
Jul 30, 2020 4.860 5.500 4.850 5.050 268,860 -0.04(-0.79%)
Jul 29, 2020 5.000 5.420 4.840 5.090 235,085 +0.01(+0.20%)
Jul 28, 2020 5.510 5.700 5.060 5.080 281,139 -0.82(-13.90%)
Jul 27, 2020 5.980 6.310 5.900 5.900 155,939 -0.16(-2.64%)
Jul 24, 2020 6.300 6.900 6.030 6.060 402,900 -1.34(-18.11%)
Jul 23, 2020 7.160 7.400 6.510 7.400 1,066,163 -0.70(-8.64%)
Jul 22, 2020 9.720 14.63 7.510 8.100 56,350,612 +4.45(+121.92%)
Jul 21, 2020 3.110 3.650 3.110 3.650 953,169 +0.56(+18.31%)
Jul 20, 2020 3.120 3.120 2.980 3.085 3,963 +0.03(+1.11%)
Jul 17, 2020 3.200 3.200 3.033 3.051 2,700 +0.02(+0.53%)
Jul 16, 2020 3.020 3.035 3.020 3.035 869 -0.04(-1.46%)
Jul 15, 2020 3.080 3.080 3.080 3.080 1,885 +0.08(+2.67%)
Jul 14, 2020 3.001 3.075 2.922 3.000 12,480 -0.09(-2.91%)
Jul 13, 2020 3.100 3.100 3.090 3.090 403 +0.00(+0.00%)
Jul 10, 2020 3.184 3.184 3.080 3.090 3,500 -0.04(-1.28%)
Jul 09, 2020 3.100 3.130 3.100 3.130 1,057 -0.05(-1.57%)
Jul 08, 2020 3.290 3.290 3.100 3.180 3,412 +0.08(+2.58%)
Jul 07, 2020 3.100 3.100 3.100 3.100 279 -0.02(-0.50%)
Jul 06, 2020 3.270 3.300 3.100 3.115 9,756 -0.30(-8.90%)
Jul 02, 2020 3.420 3.420 3.420 3.420 100 +0.00(+0.00%)
Jul 01, 2020 3.470 3.470 3.280 3.420 715 +0.14(+4.27%)
Jun 30, 2020 3.310 3.310 3.230 3.280 1,300 -0.12(-3.53%)
Jun 29, 2020 3.270 3.400 3.100 3.400 30,897 +0.30(+9.68%)
Jun 26, 2020 3.000 3.140 3.000 3.100 7,600 +0.04(+1.42%)
Jun 25, 2020 3.250 3.280 3.057 3.057 2,837 -0.00(-0.12%)
Jun 24, 2020 3.070 3.300 3.000 3.060 14,577 -0.01(-0.32%)
Jun 23, 2020 3.710 3.710 3.050 3.070 35,262 -0.64(-17.25%)
Jun 22, 2020 3.675 3.720 3.611 3.710 4,025 -0.10(-2.62%)
Jun 19, 2020 4.050 4.050 3.620 3.810 20,400 +0.01(+0.26%)
Jun 18, 2020 3.810 4.000 3.800 3.800 7,853 -0.05(-1.28%)
Jun 17, 2020 4.030 4.152 3.670 3.849 6,002 -0.15(-3.85%)
Jun 16, 2020 4.050 4.180 3.910 4.003 8,011 -0.03(-0.66%)
Jun 15, 2020 3.580 4.200 3.300 4.030 84,267 +0.28(+7.47%)
Jun 12, 2020 3.810 4.000 3.580 3.750 28,000 -0.29(-7.12%)
Jun 11, 2020 4.150 4.276 3.790 4.037 41,170 -0.12(-2.95%)
Jun 10, 2020 4.210 4.365 3.870 4.160 25,073 -0.05(-1.19%)
Jun 09, 2020 4.390 4.420 3.790 4.210 60,953 -0.32(-7.06%)
Jun 08, 2020 4.090 5.240 3.680 4.530 309,575 +1.22(+36.86%)
Jun 05, 2020 2.910 3.400 2.910 3.310 43,400 +0.50(+17.61%)
Jun 04, 2020 2.860 2.880 2.700 2.814 3,257 -0.04(-1.26%)
Jun 03, 2020 3.130 3.140 2.834 2.850 4,165 +0.03(+1.07%)
Jun 02, 2020 3.100 3.100 2.800 2.820 3,380 -0.29(-9.32%)
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.