Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.23 -0.24 (-2.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 2.520 2.520 2.500 2.500 1,100 -0.19(-7.06%)
Sep 29, 2015 2.500 2.690 2.500 2.690 3,898 +0.12(+4.60%)
Sep 28, 2015 2.500 2.572 2.500 2.572 2,844 -0.03(-1.04%)
Sep 25, 2015 2.750 2.750 2.542 2.599 711 -0.13(-4.84%)
Sep 24, 2015 2.731 2.731 2.731 2.731 309 +0.05(+1.83%)
Sep 23, 2015 2.600 2.720 2.600 2.682 813 +0.01(+0.45%)
Sep 22, 2015 3.152 3.180 2.520 2.670 18,983 -0.52(-16.33%)
Sep 21, 2015 2.750 3.350 2.750 3.191 5,022 +0.64(+25.14%)
Sep 18, 2015 2.430 2.550 2.197 2.550 5,409 +0.12(+4.94%)
Sep 17, 2015 2.298 2.500 2.283 2.430 3,396 +0.36(+17.39%)
Sep 16, 2015 2.500 2.500 2.000 2.070 7,302 -0.43(-17.20%)
Sep 15, 2015 2.500 2.500 2.500 2.500 299 +0.00(+0.00%)
Sep 14, 2015 2.510 2.520 2.500 2.500 1,185 +0.00(+0.00%)
Sep 11, 2015 2.500 2.500 2.500 2.500 102 -0.12(-4.58%)
Sep 10, 2015 2.950 3.111 2.490 2.620 6,239 -0.17(-6.10%)
Sep 09, 2015 3.175 3.175 2.790 2.790 4,882 -0.54(-16.22%)
Sep 08, 2015 3.350 3.350 3.330 3.330 406 -0.01(-0.30%)
Sep 04, 2015 3.190 3.340 3.340 3.340 2,300 -0.02(-0.59%)
Sep 03, 2015 3.520 3.520 3.350 3.360 1,420 +0.11(+3.38%)
Sep 02, 2015 3.240 3.250 3.200 3.250 365 +0.24(+7.97%)
Sep 01, 2015 2.860 2.860 2.860 3.010 1,842 -0.03(-0.99%)
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%)
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.