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

Mexco Energy Corp (NY: MXC )

12.90 -0.61 (-4.52%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 27, 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 (%)
Oct 30, 2020 5.474 5.682 5.224 5.652 293,245 +0.14(+2.52%)
Oct 29, 2020 5.494 5.831 5.405 5.514 180,502 +0.03(+0.54%)
Oct 28, 2020 5.494 5.722 5.186 5.484 150,294 -0.12(-2.12%)
Oct 27, 2020 5.246 5.786 5.127 5.603 351,363 +0.30(+5.61%)
Oct 26, 2020 5.444 5.603 5.286 5.305 268,187 -0.20(-3.60%)
Oct 23, 2020 5.514 5.732 5.405 5.504 199,766 -0.08(-1.42%)
Oct 22, 2020 5.533 5.702 5.305 5.583 38,835 +0.03(+0.54%)
Oct 21, 2020 5.424 6.029 5.286 5.553 884,861 +0.14(+2.56%)
Oct 20, 2020 5.305 5.652 5.081 5.414 574,774 +0.04(+0.74%)
Oct 19, 2020 5.315 5.801 5.196 5.375 351,263 -0.01(-0.18%)
Oct 16, 2020 5.028 5.662 5.028 5.385 247,867 +0.23(+4.42%)
Oct 15, 2020 5.246 5.395 5.082 5.157 255,392 -0.13(-2.44%)
Oct 14, 2020 5.117 5.454 5.117 5.286 250,711 +0.04(+0.76%)
Oct 13, 2020 5.127 5.553 5.127 5.246 286,897 +0.08(+1.54%)
Oct 12, 2020 5.057 5.732 5.057 5.167 431,303 -0.29(-5.27%)
Oct 09, 2020 5.206 5.801 5.157 5.454 363,531 -0.50(-8.33%)
Oct 08, 2020 4.710 8.717 4.562 5.950 6,968,639 +1.37(+30.01%)
Oct 07, 2020 4.324 4.710 4.264 4.577 54,373 +0.21(+4.88%)
Oct 06, 2020 4.373 4.641 4.274 4.363 39,906 -0.01(-0.24%)
Oct 05, 2020 4.621 4.621 4.294 4.374 13,215 -0.15(-3.27%)
Oct 02, 2020 4.294 4.810 4.294 4.522 85,009 +0.20(+4.59%)
Oct 01, 2020 4.661 4.681 4.165 4.324 33,168 -0.41(-8.60%)
Sep 30, 2020 4.403 4.730 4.334 4.730 61,139 -0.33(-6.47%)
Sep 29, 2020 5.970 6.436 4.393 5.057 1,749,798 +0.94(+22.89%)
Sep 28, 2020 4.145 4.190 4.006 4.115 4,849 +0.04(+0.97%)
Sep 25, 2020 3.949 4.145 3.949 4.076 9,176 +0.07(+1.73%)
Sep 24, 2020 4.036 4.114 3.917 4.006 27,264 -0.03(-0.74%)
Sep 23, 2020 4.046 4.294 4.036 4.036 18,077 -0.06(-1.45%)
Sep 22, 2020 4.340 4.340 4.036 4.096 9,793 -0.12(-2.82%)
Sep 21, 2020 4.393 4.393 4.145 4.215 16,836 -0.14(-3.19%)
Sep 18, 2020 4.175 4.710 4.126 4.353 82,487 +0.03(+0.69%)
Sep 17, 2020 4.175 4.423 4.016 4.324 36,465 +0.01(+0.34%)
Sep 16, 2020 4.661 5.157 4.036 4.309 255,006 -0.13(-2.90%)
Sep 15, 2020 3.848 4.462 3.768 4.438 215,877 +0.77(+20.95%)
Sep 14, 2020 3.977 3.977 3.669 3.669 23,863 -0.20(-5.13%)
Sep 11, 2020 3.947 4.304 3.810 3.867 17,848 -0.07(-1.76%)
Sep 10, 2020 4.016 4.215 3.937 3.937 23,226 -0.12(-2.93%)
Sep 09, 2020 4.026 4.096 4.026 4.056 5,315 +0.02(+0.49%)
Sep 08, 2020 4.115 4.290 3.967 4.036 27,229 -0.24(-5.57%)
Sep 04, 2020 4.601 4.601 4.145 4.274 28,538 -0.30(-6.51%)
Sep 03, 2020 4.443 4.725 4.363 4.572 37,002 +0.13(+2.90%)
Sep 02, 2020 4.810 4.919 4.324 4.443 88,286 -0.46(-9.31%)
Sep 01, 2020 4.968 5.206 4.879 4.899 105,321 -0.13(-2.56%)
Aug 31, 2020 5.008 5.573 4.988 5.028 62,563 -0.36(-6.63%)
Aug 28, 2020 5.137 5.514 5.007 5.385 198,858 +0.19(+3.61%)
Aug 27, 2020 5.057 5.464 4.909 5.197 163,500 +0.14(+2.76%)
Aug 26, 2020 5.266 5.652 5.057 5.057 190,388 -0.25(-4.67%)
Aug 25, 2020 5.137 5.652 5.057 5.305 175,045 +0.11(+2.10%)
Aug 24, 2020 5.206 5.325 4.889 5.196 57,189 -0.06(-1.13%)
Aug 21, 2020 5.692 6.000 5.246 5.256 48,302 -0.45(-7.83%)
Aug 20, 2020 5.732 6.297 5.702 5.702 105,435 -0.48(-7.70%)
Aug 19, 2020 5.851 6.327 5.583 6.178 51,360 +0.25(+4.18%)
Aug 18, 2020 6.287 6.337 5.851 5.930 62,979 +0.10(+1.70%)
Aug 17, 2020 5.861 6.317 5.702 5.831 130,513 -0.12(-2.00%)
Aug 14, 2020 5.732 6.386 5.543 5.950 234,858 +0.11(+1.87%)
Aug 13, 2020 6.019 6.019 5.742 5.841 23,695 -0.37(-5.91%)
Aug 12, 2020 5.900 6.446 5.900 6.208 36,454 +0.07(+1.13%)
Aug 11, 2020 6.228 6.406 5.712 6.138 114,523 -0.22(-3.43%)
Aug 10, 2020 6.476 6.704 6.198 6.357 199,967 -0.10(-1.54%)
Aug 07, 2020 6.178 6.932 6.148 6.456 146,622 -0.26(-3.84%)
Aug 06, 2020 6.000 7.090 6.000 6.714 437,839 -0.04(-0.59%)
Aug 05, 2020 5.900 6.852 5.881 6.753 697,243 +0.71(+11.82%)
Aug 04, 2020 5.186 6.287 5.186 6.039 498,156 +0.77(+14.69%)
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.