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

Mexco Energy Corp (NY: MXC )

11.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 29, 2024 10.01 10.05 10.01 10.05 390 +0.12(+1.21%)
Feb 28, 2024 10.10 10.10 9.920 9.930 4,119 -0.17(-1.68%)
Feb 27, 2024 9.980 10.10 9.980 10.10 1,731 +0.04(+0.41%)
Feb 26, 2024 10.01 10.06 10.01 10.06 1,235 +0.12(+1.19%)
Feb 23, 2024 10.08 10.08 9.925 9.940 918 +0.07(+0.71%)
Feb 22, 2024 9.890 9.910 9.800 9.870 2,177 -0.02(-0.20%)
Feb 21, 2024 9.672 9.900 9.672 9.890 4,195 +0.18(+1.80%)
Feb 20, 2024 9.890 9.885 9.685 9.715 2,464 -0.30(-3.00%)
Feb 16, 2024 9.760 10.10 9.760 10.02 2,416 +0.01(+0.05%)
Feb 15, 2024 10.01 10.01 10.01 10.01 647 +0.00(+0.00%)
Feb 14, 2024 10.01 10.01 10.01 10.01 840 -0.13(-1.28%)
Feb 13, 2024 9.838 10.24 9.760 10.14 10,748 +0.34(+3.47%)
Feb 12, 2024 9.510 9.860 9.500 9.800 2,220 +0.00(+0.00%)
Feb 09, 2024 9.860 9.950 9.800 9.800 2,528 -0.15(-1.51%)
Feb 08, 2024 9.980 9.980 9.950 9.950 1,519 -0.03(-0.30%)
Feb 07, 2024 9.960 9.985 9.940 9.980 5,450 -0.09(-0.89%)
Feb 05, 2024 10.07 144 +0.12(+1.21%)
Feb 02, 2024 9.950 9.950 9.950 9.950 810 -0.03(-0.30%)
Feb 01, 2024 9.920 10.01 9.920 9.980 1,023 +0.08(+0.77%)
Jan 31, 2024 9.520 9.904 9.520 9.904 5,779 -0.08(-0.76%)
Jan 30, 2024 9.920 9.980 9.920 9.980 652 -0.18(-1.77%)
Jan 29, 2024 10.17 10.17 10.16 10.16 908 +0.00(+0.00%)
Jan 26, 2024 9.880 10.20 9.880 10.16 3,607 +0.05(+0.54%)
Jan 24, 2024 10.11 422 +0.36(+3.64%)
Jan 23, 2024 9.940 9.990 9.750 9.750 1,411 -0.24(-2.40%)
Jan 22, 2024 9.990 10.03 9.990 9.990 1,605 -0.14(-1.38%)
Jan 19, 2024 9.760 10.13 9.760 10.13 1,359 -0.12(-1.17%)
Jan 17, 2024 10.25 740 +0.24(+2.40%)
Jan 16, 2024 10.35 10.35 9.928 10.01 3,371 -0.39(-3.75%)
Jan 12, 2024 9.610 10.40 9.610 10.40 6,067 +0.60(+6.12%)
Jan 10, 2024 9.800 58 -0.08(-0.81%)
Jan 09, 2024 9.730 10.13 9.730 9.880 3,076 +0.17(+1.79%)
Jan 08, 2024 9.780 9.780 9.706 9.706 1,211 -0.02(-0.25%)
Jan 05, 2024 9.635 9.814 9.020 9.730 8,240 -0.05(-0.51%)
Jan 04, 2024 9.700 10.07 9.610 9.780 3,175 -0.16(-1.61%)
Jan 03, 2024 9.670 10.17 9.670 9.940 2,750 +0.30(+3.17%)
Jan 02, 2024 9.340 9.972 9.340 9.635 6,980 +0.50(+5.53%)
Dec 29, 2023 9.200 9.270 9.120 9.130 2,165 -0.16(-1.72%)
Dec 28, 2023 9.300 9.400 9.290 9.290 2,092 +0.04(+0.43%)
Dec 27, 2023 9.215 9.253 9.115 9.250 2,977 -0.14(-1.54%)
Dec 26, 2023 9.570 9.710 9.050 9.395 8,047 -0.16(-1.63%)
Dec 22, 2023 9.780 9.780 9.550 9.550 4,282 -0.29(-2.95%)
Dec 21, 2023 9.820 9.840 9.663 9.840 8,281 -0.09(-0.86%)
Dec 20, 2023 9.700 10.01 9.700 9.926 5,780 +0.15(+1.49%)
Dec 19, 2023 9.926 9.926 9.780 9.780 2,974 -0.02(-0.20%)
Dec 18, 2023 9.720 10.03 9.720 9.800 3,330 -0.35(-3.45%)
Dec 15, 2023 10.01 10.15 9.987 10.15 1,128 -0.03(-0.29%)
Dec 14, 2023 9.760 10.18 9.750 10.18 4,452 +0.42(+4.30%)
Dec 13, 2023 9.830 10.08 9.630 9.760 8,235 -0.39(-3.84%)
Dec 12, 2023 10.13 10.15 10.13 10.15 1,015 -0.10(-0.98%)
Dec 11, 2023 10.18 10.25 10.05 10.25 1,596 +0.25(+2.50%)
Dec 08, 2023 10.20 10.20 9.980 10.00 1,925 +0.05(+0.50%)
Dec 07, 2023 10.07 10.07 9.950 9.950 1,800 -0.46(-4.42%)
Dec 06, 2023 10.08 10.42 9.970 10.41 1,661 +0.41(+4.10%)
Dec 05, 2023 10.35 10.35 10.00 10.00 2,411 -0.13(-1.33%)
Dec 04, 2023 10.14 10.15 9.620 10.13 5,384 -0.22(-2.17%)
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.