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: 8:00 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 (%)
Mar 29, 2018 3.060 3.060 3.060 0 -0.03(-0.94%)
Mar 28, 2018 3.250 3.250 3.000 3.089 12,772 -0.16(-4.95%)
Mar 27, 2018 3.270 3.270 3.250 3.250 2,960 -0.02(-0.61%)
Mar 26, 2018 3.253 3.327 3.250 3.270 7,000 -0.07(-2.10%)
Mar 23, 2018 3.489 3.489 3.320 3.340 5,530 -0.15(-4.27%)
Mar 22, 2018 3.440 3.540 3.350 3.489 5,898 -0.05(-1.44%)
Mar 21, 2018 3.520 3.900 3.510 3.540 15,794 +0.02(+0.69%)
Mar 20, 2018 3.513 3.785 3.420 3.516 64,804 +0.07(+1.90%)
Mar 19, 2018 3.499 3.500 3.450 3.450 771 -0.09(-2.53%)
Mar 16, 2018 3.401 3.540 3.400 3.540 2,734 +0.09(+2.61%)
Mar 15, 2018 3.300 3.520 3.291 3.450 6,244 +0.13(+3.92%)
Mar 14, 2018 3.400 3.400 3.300 3.320 1,669 -0.08(-2.35%)
Mar 13, 2018 3.560 3.560 3.400 3.400 1,030 -0.20(-5.56%)
Mar 12, 2018 3.390 3.710 3.367 3.600 35,461 +0.25(+7.46%)
Mar 09, 2018 3.250 3.500 3.250 3.350 19,337 +0.15(+4.69%)
Mar 08, 2018 3.350 3.350 3.200 3.200 5,345 -0.15(-4.48%)
Mar 07, 2018 3.440 3.460 3.350 3.350 4,599 +0.00(+0.00%)
Mar 06, 2018 3.500 3.500 3.350 3.350 4,767 +0.00(+0.00%)
Mar 05, 2018 3.570 3.570 3.320 3.350 2,404 -0.25(-6.94%)
Mar 02, 2018 3.450 3.600 3.400 3.600 1,935 +0.16(+4.65%)
Mar 01, 2018 3.530 3.558 3.380 3.440 22,953 -0.06(-1.71%)
Feb 28, 2018 3.560 3.560 3.500 3.500 2,590 -0.02(-0.57%)
Feb 27, 2018 3.530 3.600 3.520 3.520 9,067 -0.07(-2.00%)
Feb 26, 2018 3.561 3.630 3.561 3.592 1,290 +0.01(+0.33%)
Feb 23, 2018 3.684 3.689 3.580 3.580 8,855 -0.06(-1.65%)
Feb 22, 2018 3.580 3.670 3.580 3.640 1,336 +0.09(+2.54%)
Feb 21, 2018 3.662 3.760 3.520 3.550 5,262 -0.11(-3.01%)
Feb 20, 2018 3.670 3.950 3.670 3.660 28,103 +0.01(+0.28%)
Feb 16, 2018 3.650 3.650 3.650 0 +0.14(+3.99%)
Feb 15, 2018 3.585 3.600 3.510 3.510 3,069 -0.06(-1.68%)
Feb 14, 2018 3.410 3.580 3.410 3.570 1,879 +0.14(+4.08%)
Feb 13, 2018 3.520 3.520 3.351 3.430 3,940 -0.12(-3.38%)
Feb 12, 2018 3.340 3.610 3.340 3.550 7,408 +0.24(+7.25%)
Feb 09, 2018 3.413 3.430 3.120 3.310 15,599 -0.10(-2.93%)
Feb 08, 2018 3.600 3.650 3.400 3.410 5,536 -0.19(-5.41%)
Feb 07, 2018 3.780 3.780 3.561 3.605 3,061 -0.14(-3.61%)
Feb 06, 2018 3.467 3.790 3.467 3.740 16,146 +0.08(+2.08%)
Feb 05, 2018 3.930 4.020 3.664 3.664 43,454 -0.27(-6.78%)
Feb 02, 2018 3.950 3.980 3.930 3.930 26,210 -0.05(-1.26%)
Feb 01, 2018 3.990 4.050 3.969 3.980 13,189 +0.05(+1.27%)
Jan 31, 2018 4.100 4.100 3.930 3.930 30,156 -0.13(-3.20%)
Jan 30, 2018 4.200 3.990 4.060 8,159 -0.14(-3.33%)
Jan 29, 2018 4.225 4.225 4.070 4.200 11,841 -0.03(-0.71%)
Jan 26, 2018 4.300 4.350 4.200 4.230 8,523 +0.03(+0.71%)
Jan 25, 2018 4.300 4.470 4.170 4.200 59,432 -0.12(-2.78%)
Jan 24, 2018 4.356 4.356 4.273 4.320 5,978 -0.01(-0.23%)
Jan 23, 2018 4.390 4.480 4.264 4.330 8,324 -0.06(-1.37%)
Jan 22, 2018 4.400 4.430 4.320 4.390 6,393 +0.02(+0.46%)
Jan 19, 2018 4.340 4.540 4.100 4.370 36,569 +0.04(+0.92%)
Jan 18, 2018 4.480 4.480 4.280 4.330 12,125 -0.14(-3.13%)
Jan 17, 2018 4.510 4.600 4.440 4.470 15,500 -0.04(-0.89%)
Jan 16, 2018 4.590 4.650 4.270 4.510 34,668 -0.07(-1.59%)
Jan 12, 2018 4.583 4.583 4.583 0 +0.02(+0.50%)
Jan 11, 2018 4.380 4.960 4.370 4.560 45,407 +0.24(+5.52%)
Jan 10, 2018 4.300 4.640 4.281 4.322 24,012 +0.01(+0.27%)
Jan 09, 2018 4.315 4.430 4.140 4.310 48,890 +0.00(+0.00%)
Jan 08, 2018 4.600 4.780 4.220 4.310 74,937 -0.29(-6.30%)
Jan 05, 2018 4.770 4.800 4.170 4.600 93,506 -0.34(-6.88%)
Jan 04, 2018 5.150 5.350 4.760 4.940 68,353 -0.10(-1.98%)
Jan 03, 2018 4.335 5.340 4.080 5.040 287,949 +0.72(+16.67%)
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.