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 (%)
Sep 28, 2018 5.270 5.600 5.000 5.600 56,600 +0.50(+9.80%)
Sep 27, 2018 5.050 5.246 5.020 5.100 12,108 +0.04(+0.79%)
Sep 26, 2018 5.188 5.283 5.000 5.060 28,314 -0.23(-4.35%)
Sep 25, 2018 5.840 6.160 5.200 5.290 108,127 -0.42(-7.36%)
Sep 24, 2018 4.880 6.090 4.880 5.710 399,148 +0.78(+15.82%)
Sep 21, 2018 5.110 5.110 4.800 4.930 6,900 +0.03(+0.69%)
Sep 20, 2018 4.800 4.896 4.790 4.896 6,852 +0.05(+0.95%)
Sep 19, 2018 4.720 4.850 4.720 4.850 23,408 +0.07(+1.46%)
Sep 18, 2018 4.810 4.880 4.750 4.780 16,197 -0.03(-0.62%)
Sep 17, 2018 4.850 5.087 4.810 4.810 3,929 -0.08(-1.64%)
Sep 14, 2018 5.105 5.153 4.890 4.890 6,800 -0.25(-4.86%)
Sep 13, 2018 5.200 5.200 4.910 5.140 11,271 +0.06(+1.18%)
Sep 12, 2018 4.940 5.220 4.860 5.080 25,935 +0.17(+3.46%)
Sep 11, 2018 4.780 4.920 4.770 4.910 3,814 -0.04(-0.81%)
Sep 10, 2018 4.920 5.040 4.780 4.950 11,014 +0.03(+0.61%)
Sep 07, 2018 4.800 5.030 4.750 4.920 3,300 -0.02(-0.40%)
Sep 06, 2018 5.142 5.142 4.700 4.940 23,672 -0.10(-1.98%)
Sep 05, 2018 5.164 5.164 5.000 5.040 9,603 +0.01(+0.20%)
Sep 04, 2018 5.050 5.143 5.020 5.030 11,645 -0.02(-0.40%)
Aug 31, 2018 5.050 5.050 5.050 0 -0.08(-1.56%)
Aug 30, 2018 5.090 5.375 5.085 5.130 7,764 +0.02(+0.39%)
Aug 29, 2018 5.070 5.210 5.070 5.110 15,989 -0.11(-2.11%)
Aug 28, 2018 5.160 5.400 5.160 5.220 7,123 +0.11(+2.15%)
Aug 27, 2018 5.020 5.510 5.020 5.110 20,493 +0.04(+0.79%)
Aug 24, 2018 5.260 5.460 5.000 5.070 49,100 -0.15(-2.87%)
Aug 23, 2018 5.480 5.480 5.080 5.220 13,273 -0.20(-3.74%)
Aug 22, 2018 5.320 5.449 5.250 5.423 18,514 +0.15(+2.84%)
Aug 21, 2018 5.076 5.370 5.076 5.273 15,254 +0.27(+5.46%)
Aug 20, 2018 4.990 5.114 4.990 5.000 6,971 -0.02(-0.40%)
Aug 17, 2018 5.020 5.120 5.000 5.020 3,300 -0.03(-0.59%)
Aug 16, 2018 5.070 5.128 4.880 5.050 16,371 +0.06(+1.20%)
Aug 15, 2018 5.050 5.160 4.820 4.990 20,813 -0.09(-1.77%)
Aug 14, 2018 5.110 5.187 5.060 5.080 15,597 -0.10(-1.93%)
Aug 13, 2018 5.350 5.489 5.050 5.180 89,299 -0.20(-3.72%)
Aug 10, 2018 5.510 6.310 5.350 5.380 295,000 -0.17(-3.10%)
Aug 09, 2018 5.550 5.580 5.500 5.552 8,064 -0.05(-0.85%)
Aug 08, 2018 5.530 5.655 5.500 5.600 6,923 +0.06(+1.08%)
Aug 07, 2018 5.840 5.900 5.510 5.540 12,212 -0.20(-3.41%)
Aug 06, 2018 5.650 5.794 5.650 5.736 15,060 -0.05(-0.93%)
Aug 03, 2018 5.860 5.860 5.400 5.790 28,000 +0.21(+3.76%)
Aug 02, 2018 5.510 5.770 5.510 5.580 7,081 -0.00(-0.00%)
Aug 01, 2018 5.650 5.700 5.420 5.580 8,068 -0.17(-2.95%)
Jul 31, 2018 5.700 5.896 5.610 5.750 38,645 +0.04(+0.73%)
Jul 30, 2018 5.765 6.050 5.650 5.708 26,612 +0.09(+1.57%)
Jul 27, 2018 5.710 5.930 5.620 5.620 18,200 -0.05(-0.88%)
Jul 26, 2018 5.700 5.900 5.620 5.670 29,103 -0.10(-1.73%)
Jul 25, 2018 5.870 6.050 5.690 5.770 37,649 -0.03(-0.52%)
Jul 24, 2018 6.000 6.003 5.730 5.800 22,133 -0.03(-0.51%)
Jul 23, 2018 6.010 6.110 5.601 5.830 29,431 -0.12(-2.02%)
Jul 20, 2018 6.250 6.250 5.760 5.950 19,558 -0.25(-4.03%)
Jul 19, 2018 5.730 6.224 5.730 6.200 51,477 +0.49(+8.58%)
Jul 18, 2018 5.870 6.010 5.710 5.710 28,902 -0.29(-4.83%)
Jul 17, 2018 5.590 6.227 5.581 6.000 101,263 +0.36(+6.38%)
Jul 16, 2018 5.970 5.970 5.620 5.640 58,104 -0.46(-7.54%)
Jul 13, 2018 6.030 6.468 5.900 6.100 35,949 +0.04(+0.73%)
Jul 12, 2018 5.950 6.289 5.780 6.056 56,777 +0.14(+2.30%)
Jul 11, 2018 6.310 6.800 5.900 5.920 120,269 -0.54(-8.36%)
Jul 10, 2018 6.450 7.300 6.350 6.460 226,150 +0.01(+0.16%)
Jul 09, 2018 6.660 7.090 6.420 6.450 137,169 -0.46(-6.66%)
Jul 06, 2018 6.740 7.480 6.150 6.910 307,022 +0.18(+2.67%)
Jul 05, 2018 8.600 8.600 6.600 6.730 387,308 -1.94(-22.38%)
Jul 03, 2018 8.670 8.670 8.670 0 +0.42(+5.09%)
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.