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 (%)
Jul 31, 2020 4.900 6.260 4.850 5.950 614,600 +0.90(+17.82%)
Jul 30, 2020 4.860 5.500 4.850 5.050 268,860 -0.04(-0.79%)
Jul 29, 2020 5.000 5.420 4.840 5.090 235,085 +0.01(+0.20%)
Jul 28, 2020 5.510 5.700 5.060 5.080 281,139 -0.82(-13.90%)
Jul 27, 2020 5.980 6.310 5.900 5.900 155,939 -0.16(-2.64%)
Jul 24, 2020 6.300 6.900 6.030 6.060 402,900 -1.34(-18.11%)
Jul 23, 2020 7.160 7.400 6.510 7.400 1,066,163 -0.70(-8.64%)
Jul 22, 2020 9.720 14.63 7.510 8.100 56,350,612 +4.45(+121.92%)
Jul 21, 2020 3.110 3.650 3.110 3.650 953,169 +0.56(+18.31%)
Jul 20, 2020 3.120 3.120 2.980 3.085 3,963 +0.03(+1.11%)
Jul 17, 2020 3.200 3.200 3.033 3.051 2,700 +0.02(+0.53%)
Jul 16, 2020 3.020 3.035 3.020 3.035 869 -0.04(-1.46%)
Jul 15, 2020 3.080 3.080 3.080 3.080 1,885 +0.08(+2.67%)
Jul 14, 2020 3.001 3.075 2.922 3.000 12,480 -0.09(-2.91%)
Jul 13, 2020 3.100 3.100 3.090 3.090 403 +0.00(+0.00%)
Jul 10, 2020 3.184 3.184 3.080 3.090 3,500 -0.04(-1.28%)
Jul 09, 2020 3.100 3.130 3.100 3.130 1,057 -0.05(-1.57%)
Jul 08, 2020 3.290 3.290 3.100 3.180 3,412 +0.08(+2.58%)
Jul 07, 2020 3.100 3.100 3.100 3.100 279 -0.02(-0.50%)
Jul 06, 2020 3.270 3.300 3.100 3.115 9,756 -0.30(-8.90%)
Jul 02, 2020 3.420 3.420 3.420 3.420 100 +0.00(+0.00%)
Jul 01, 2020 3.470 3.470 3.280 3.420 715 +0.14(+4.27%)
Jun 30, 2020 3.310 3.310 3.230 3.280 1,300 -0.12(-3.53%)
Jun 29, 2020 3.270 3.400 3.100 3.400 30,897 +0.30(+9.68%)
Jun 26, 2020 3.000 3.140 3.000 3.100 7,600 +0.04(+1.42%)
Jun 25, 2020 3.250 3.280 3.057 3.057 2,837 -0.00(-0.12%)
Jun 24, 2020 3.070 3.300 3.000 3.060 14,577 -0.01(-0.32%)
Jun 23, 2020 3.710 3.710 3.050 3.070 35,262 -0.64(-17.25%)
Jun 22, 2020 3.675 3.720 3.611 3.710 4,025 -0.10(-2.62%)
Jun 19, 2020 4.050 4.050 3.620 3.810 20,400 +0.01(+0.26%)
Jun 18, 2020 3.810 4.000 3.800 3.800 7,853 -0.05(-1.28%)
Jun 17, 2020 4.030 4.152 3.670 3.849 6,002 -0.15(-3.85%)
Jun 16, 2020 4.050 4.180 3.910 4.003 8,011 -0.03(-0.66%)
Jun 15, 2020 3.580 4.200 3.300 4.030 84,267 +0.28(+7.47%)
Jun 12, 2020 3.810 4.000 3.580 3.750 28,000 -0.29(-7.12%)
Jun 11, 2020 4.150 4.276 3.790 4.037 41,170 -0.12(-2.95%)
Jun 10, 2020 4.210 4.365 3.870 4.160 25,073 -0.05(-1.19%)
Jun 09, 2020 4.390 4.420 3.790 4.210 60,953 -0.32(-7.06%)
Jun 08, 2020 4.090 5.240 3.680 4.530 309,575 +1.22(+36.86%)
Jun 05, 2020 2.910 3.400 2.910 3.310 43,400 +0.50(+17.61%)
Jun 04, 2020 2.860 2.880 2.700 2.814 3,257 -0.04(-1.26%)
Jun 03, 2020 3.130 3.140 2.834 2.850 4,165 +0.03(+1.07%)
Jun 02, 2020 3.100 3.100 2.800 2.820 3,380 -0.29(-9.32%)
Jun 01, 2020 3.150 3.150 3.110 3.110 7,908 +0.12(+4.01%)
May 29, 2020 2.990 2.990 2.990 2.990 100 +0.00(+0.00%)
May 28, 2020 2.820 2.990 2.820 2.990 688 +0.17(+5.87%)
May 27, 2020 2.824 2.824 2.824 2.824 49 +0.00(+0.00%)
May 26, 2020 2.765 2.925 2.765 2.824 2,736 -0.10(-3.28%)
May 22, 2020 2.920 2.920 2.810 2.920 1,500 +0.00(+0.00%)
May 21, 2020 3.000 3.120 2.910 2.920 3,803 -0.11(-3.63%)
May 20, 2020 2.990 3.270 2.990 3.030 8,102 +0.03(+1.00%)
May 19, 2020 3.050 3.200 3.000 3.000 8,150 +0.02(+0.60%)
May 18, 2020 2.550 3.090 2.550 2.982 7,577 +0.46(+18.08%)
May 15, 2020 2.600 2.800 2.490 2.525 1,800 +0.08(+3.08%)
May 14, 2020 2.540 2.600 2.388 2.450 1,918 +0.07(+2.94%)
May 13, 2020 2.210 2.380 2.210 2.380 3,207 +0.15(+6.67%)
May 12, 2020 2.407 2.410 2.230 2.231 3,259 -0.13(-5.46%)
May 11, 2020 2.420 2.500 2.360 2.360 1,872 -0.14(-5.60%)
May 08, 2020 2.510 2.550 2.500 2.500 1,700 +0.01(+0.40%)
May 07, 2020 2.400 2.560 2.400 2.490 3,272 -0.07(-2.73%)
May 06, 2020 2.600 2.690 2.510 2.560 2,035 +0.09(+3.64%)
May 05, 2020 2.680 2.680 2.400 2.470 7,160 -0.10(-3.89%)
May 04, 2020 2.260 2.691 2.130 2.570 34,739 +0.30(+13.22%)
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.