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

Mexco Energy Corp (NY: MXC )

11.94 +0.05 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2019 4.810 4.854 4.600 4.623 7,572 -0.09(-1.85%)
Apr 29, 2019 4.840 5.010 4.710 4.710 2,578 -0.06(-1.26%)
Apr 26, 2019 4.700 4.830 4.700 4.770 10,000 -0.03(-0.63%)
Apr 25, 2019 5.230 5.300 4.610 4.800 45,166 -0.52(-9.77%)
Apr 24, 2019 5.587 5.587 5.268 5.320 12,051 -0.28(-5.00%)
Apr 23, 2019 5.050 6.030 5.050 5.600 104,414 +0.52(+10.26%)
Apr 22, 2019 4.991 5.350 4.991 5.079 21,592 +0.19(+3.84%)
Apr 18, 2019 4.850 4.980 4.810 4.891 10,600 -0.21(-4.09%)
Apr 17, 2019 5.100 5.100 4.874 5.100 7,675 +0.02(+0.39%)
Apr 16, 2019 5.470 5.470 4.837 5.080 16,231 -0.43(-7.80%)
Apr 15, 2019 5.120 5.510 4.980 5.510 3,701 +0.49(+9.76%)
Apr 12, 2019 5.320 5.370 4.810 5.020 4,800 -0.08(-1.57%)
Apr 11, 2019 5.200 5.308 5.100 5.100 10,142 -0.17(-3.23%)
Apr 10, 2019 5.290 5.290 5.000 5.270 15,132 +0.07(+1.35%)
Apr 09, 2019 5.310 5.700 5.000 5.200 23,174 -0.25(-4.59%)
Apr 08, 2019 5.520 5.902 5.200 5.450 53,783 +0.42(+8.35%)
Apr 05, 2019 4.790 5.490 4.771 5.030 56,500 +0.25(+5.17%)
Apr 04, 2019 4.910 5.150 4.643 4.783 28,159 -0.08(-1.59%)
Apr 03, 2019 5.280 5.280 4.760 4.860 45,784 -0.53(-9.83%)
Apr 02, 2019 5.680 6.190 5.000 5.390 195,284 -0.71(-11.64%)
Apr 01, 2019 4.800 6.680 4.700 6.100 351,227 +1.15(+23.23%)
Mar 29, 2019 4.190 5.360 4.190 4.950 267,400 +0.89(+22.00%)
Mar 28, 2019 3.970 4.100 3.970 4.057 2,665 +0.08(+1.94%)
Mar 27, 2019 4.180 4.200 3.950 3.980 7,452 -0.00(-0.09%)
Mar 26, 2019 3.930 4.165 3.930 3.984 4,447 +0.04(+1.11%)
Mar 25, 2019 4.080 4.180 3.940 3.940 3,992 -0.08(-1.99%)
Mar 22, 2019 4.030 4.150 3.950 4.020 3,400 -0.00(-0.07%)
Mar 21, 2019 4.170 4.360 3.900 4.023 7,319 -0.19(-4.47%)
Mar 20, 2019 4.200 4.420 4.190 4.211 4,201 +0.02(+0.50%)
Mar 19, 2019 4.440 4.440 4.045 4.190 4,927 -0.17(-3.94%)
Mar 18, 2019 4.162 4.450 4.160 4.362 6,301 +0.25(+6.13%)
Mar 15, 2019 4.120 4.410 4.100 4.110 5,200 -0.01(-0.24%)
Mar 14, 2019 4.100 4.140 4.100 4.120 1,845 -0.08(-1.93%)
Mar 13, 2019 4.240 4.310 4.200 4.201 766 +0.01(+0.26%)
Mar 12, 2019 4.190 4.190 4.190 4.190 333 -0.06(-1.36%)
Mar 11, 2019 4.100 4.290 4.096 4.248 17,359 +0.13(+3.10%)
Mar 08, 2019 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Mar 07, 2019 4.050 4.140 4.050 4.120 1,083 -0.16(-3.74%)
Mar 06, 2019 4.275 4.320 4.275 4.280 1,259 -0.01(-0.23%)
Mar 05, 2019 4.211 4.290 4.211 4.290 3,853 +0.09(+2.14%)
Mar 04, 2019 4.250 4.290 4.150 4.200 2,918 +0.06(+1.45%)
Mar 01, 2019 4.195 4.195 3.720 4.140 12,200 -0.19(-4.29%)
Feb 28, 2019 4.300 4.325 4.090 4.325 3,218 -0.13(-3.02%)
Feb 27, 2019 4.500 4.500 4.403 4.460 1,108 -0.03(-0.67%)
Feb 26, 2019 4.370 4.490 4.370 4.490 9,097 +0.19(+4.42%)
Feb 25, 2019 4.300 4.390 4.190 4.300 8,840 +0.05(+1.18%)
Feb 22, 2019 4.030 4.390 4.030 4.250 12,700 +0.21(+5.20%)
Feb 21, 2019 4.190 4.241 4.020 4.040 5,435 +0.00(+0.00%)
Feb 20, 2019 4.010 4.190 3.891 4.040 14,709 +0.09(+2.29%)
Feb 19, 2019 3.965 4.020 3.940 3.950 6,765 +0.03(+0.76%)
Feb 15, 2019 3.790 4.000 3.790 3.920 8,100 +0.26(+7.16%)
Feb 14, 2019 3.843 3.844 3.658 3.658 1,376 -0.14(-3.73%)
Feb 13, 2019 3.800 3.800 3.727 3.800 1,984 +0.12(+3.31%)
Feb 12, 2019 3.678 3.678 3.678 3.678 190 +0.05(+1.30%)
Feb 11, 2019 3.638 3.638 3.620 3.631 4,304 -0.07(-1.86%)
Feb 08, 2019 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Feb 07, 2019 3.740 3.850 3.700 3.700 3,298 +0.00(+0.00%)
Feb 06, 2019 3.760 3.809 3.700 3.700 3,116 -0.13(-3.52%)
Feb 05, 2019 3.750 4.000 3.750 3.835 2,071 +0.08(+2.27%)
Feb 04, 2019 3.760 3.882 3.750 3.750 3,389 -0.25(-6.25%)
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.