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

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2016 2.510 2.592 2.510 2.510 3,017 +0.16(+7.00%)
Apr 28, 2016 2.332 2.480 2.332 2.346 1,925 +0.11(+4.72%)
Apr 27, 2016 2.150 2.354 2.150 2.240 1,789 -0.21(-8.57%)
Apr 25, 2016 2.401 2.450 2.330 2.450 147 -0.13(-4.91%)
Apr 21, 2016 2.577 2.577 2.577 2.576 87 +0.08(+3.06%)
Apr 20, 2016 2.500 2.500 2.500 2.500 613 +0.02(+0.81%)
Apr 19, 2016 2.490 2.664 2.470 2.480 2,720 -0.02(-0.82%)
Apr 18, 2016 2.430 2.570 2.430 2.500 2,035 +0.05(+2.06%)
Apr 15, 2016 2.503 2.614 2.450 2.450 3,399 -0.09(-3.52%)
Apr 14, 2016 2.503 2.539 2.503 2.539 785 -0.05(-2.09%)
Apr 13, 2016 2.720 2.720 2.500 2.594 842 +0.03(+1.31%)
Apr 12, 2016 2.340 2.560 2.340 2.560 1,268 +0.04(+1.58%)
Apr 08, 2016 2.647 2.520 2.520 2.520 700 +0.07(+2.66%)
Apr 07, 2016 2.500 2.645 2.350 2.455 9,263 +0.13(+5.56%)
Apr 06, 2016 2.429 2.429 2.309 2.325 2,041 +0.04(+1.55%)
Apr 04, 2016 2.230 2.290 2.230 2.290 14 -0.14(-5.66%)
Apr 01, 2016 2.401 2.540 2.401 2.428 748 +0.08(+3.39%)
Mar 30, 2016 2.700 2.348 2.348 2.348 7,500 -0.22(-8.60%)
Mar 29, 2016 2.463 2.569 2.463 2.569 725 -0.09(-3.43%)
Mar 28, 2016 2.700 2.700 2.562 2.660 1,404 -0.04(-1.48%)
Mar 24, 2016 2.700 2.700 2.700 2.700 100 +0.05(+1.89%)
Mar 23, 2016 2.533 2.720 2.390 2.650 2,899 -0.09(-3.28%)
Mar 22, 2016 2.740 2.740 2.740 2.740 141 +0.08(+3.01%)
Mar 21, 2016 2.600 2.660 2.539 2.660 2,190 +0.16(+6.40%)
Mar 18, 2016 2.460 2.674 2.460 2.500 19,528 +0.05(+2.04%)
Mar 17, 2016 2.430 2.500 2.310 2.450 11,779 +0.00(+0.00%)
Mar 16, 2016 2.320 2.450 2.320 2.450 1,610 +0.12(+5.21%)
Mar 14, 2016 2.329 2.329 2.329 2.329 22 -0.08(-3.17%)
Mar 11, 2016 2.480 2.500 2.370 2.405 15,337 -0.03(-1.04%)
Mar 10, 2016 2.710 2.710 2.320 2.430 5,485 -0.19(-7.25%)
Mar 09, 2016 2.548 2.893 2.408 2.620 9,527 +0.30(+12.93%)
Mar 08, 2016 2.520 2.520 2.300 2.320 2,425 -0.29(-11.11%)
Mar 07, 2016 2.470 2.990 2.440 2.610 12,322 +0.21(+8.75%)
Mar 04, 2016 2.500 2.750 2.300 2.400 20,099 -0.06(-2.24%)
Mar 03, 2016 2.435 2.500 2.350 2.455 3,515 -0.05(-2.07%)
Mar 02, 2016 2.460 2.507 2.460 2.507 2,659 +0.16(+6.82%)
Mar 01, 2016 2.220 2.347 2.220 2.347 1,025 -0.02(-0.97%)
Feb 25, 2016 2.290 2.410 2.290 2.370 42 -0.09(-3.54%)
Feb 24, 2016 2.403 2.457 2.403 2.457 1,310 +0.01(+0.29%)
Feb 23, 2016 2.450 2.480 2.450 2.450 918 -0.16(-6.13%)
Feb 22, 2016 2.610 2.610 2.610 2.610 193 +0.09(+3.48%)
Feb 18, 2016 2.498 2.522 2.498 2.522 114 +0.11(+4.66%)
Feb 17, 2016 2.410 2.410 2.410 2.410 109 -0.25(-9.40%)
Feb 16, 2016 2.576 2.699 2.490 2.660 584 +0.09(+3.50%)
Feb 12, 2016 2.740 2.570 2.570 2.570 4,500 -0.04(-1.53%)
Feb 11, 2016 2.400 2.750 2.400 2.610 3,287 +0.30(+12.99%)
Feb 10, 2016 2.136 2.310 2.136 2.310 7,221 +0.12(+5.28%)
Feb 09, 2016 2.300 2.300 2.150 2.194 1,358 -0.01(-0.27%)
Feb 08, 2016 2.010 2.200 1.990 2.200 3,646 +0.01(+0.46%)
Feb 05, 2016 2.190 2.190 2.190 2.190 132 -0.04(-1.78%)
Feb 04, 2016 2.310 2.310 2.230 2.230 2,204 +0.09(+4.00%)
Feb 03, 2016 2.144 2.144 2.144 2.144 381 -0.15(-6.71%)
Feb 02, 2016 2.174 2.298 2.174 2.298 2,037 +0.18(+8.40%)
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.