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

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2017 4.260 4.400 4.150 4.400 26,215 +0.05(+1.15%)
Feb 27, 2017 4.350 4.425 4.240 4.350 3,388 -0.13(-2.80%)
Feb 24, 2017 4.650 4.650 4.420 4.475 2,735 -0.22(-4.78%)
Feb 23, 2017 4.710 4.710 4.350 4.700 4,120 -0.06(-1.26%)
Feb 22, 2017 4.820 4.820 4.567 4.760 968 -0.19(-3.84%)
Feb 21, 2017 5.153 5.190 4.750 4.950 6,874 +0.21(+4.43%)
Feb 17, 2017 4.740 4.740 4.740 0 -0.51(-9.71%)
Feb 15, 2017 5.250 58 -0.09(-1.69%)
Feb 14, 2017 5.160 5.340 4.890 5.340 3,709 -0.05(-0.93%)
Feb 10, 2017 5.390 45 +0.03(+0.56%)
Feb 09, 2017 5.150 5.397 5.150 5.360 1,098 +0.26(+5.10%)
Feb 08, 2017 5.100 5.100 5.100 5.100 222 +0.01(+0.20%)
Feb 07, 2017 5.090 5.217 5.050 5.090 1,913 -0.24(-4.50%)
Feb 03, 2017 5.330 37 +0.13(+2.50%)
Feb 02, 2017 5.150 5.258 5.150 5.200 1,438 +0.09(+1.75%)
Feb 01, 2017 5.250 5.340 5.020 5.110 3,472 -0.17(-3.21%)
Jan 31, 2017 5.250 5.280 5.120 5.280 1,013 -0.08(-1.49%)
Jan 30, 2017 5.380 5.380 5.290 5.360 11,949 +0.07(+1.36%)
Jan 27, 2017 5.200 5.395 5.200 5.288 3,710 +0.12(+2.34%)
Jan 26, 2017 5.150 5.300 5.140 5.167 2,349 +0.07(+1.32%)
Jan 25, 2017 5.050 5.160 5.050 5.100 1,400 -0.13(-2.54%)
Jan 24, 2017 5.220 5.235 4.980 5.233 5,207 +0.19(+3.77%)
Jan 23, 2017 4.940 5.043 4.890 5.043 6,518 -0.06(-1.12%)
Jan 20, 2017 4.750 5.140 4.737 5.100 2,683 +0.40(+8.51%)
Jan 19, 2017 4.720 4.743 4.700 4.700 1,227 -0.03(-0.63%)
Jan 18, 2017 4.680 4.730 4.680 4.730 7,838 +0.06(+1.21%)
Jan 17, 2017 4.700 4.800 4.674 4.674 806 +0.05(+1.16%)
Jan 13, 2017 4.620 4.620 4.620 0 +0.12(+2.67%)
Jan 12, 2017 4.630 4.630 4.250 4.500 9,923 -0.13(-2.85%)
Jan 11, 2017 4.580 4.650 4.520 4.632 1,856 -0.02(-0.38%)
Jan 10, 2017 4.565 4.650 4.500 4.650 6,879 -0.10(-2.11%)
Jan 09, 2017 4.740 4.750 4.740 4.750 1,312 -0.17(-3.37%)
Jan 06, 2017 4.980 4.980 4.894 4.916 4,975 -0.00(-0.07%)
Jan 05, 2017 4.830 4.919 4.760 4.919 4,960 -0.07(-1.42%)
Jan 03, 2017 4.990 112 -0.01(-0.20%)
Dec 30, 2016 5.000 5.000 5.000 0 +0.28(+5.93%)
Dec 29, 2016 4.650 4.787 4.620 4.720 2,130 -0.07(-1.46%)
Dec 28, 2016 4.790 5.055 4.790 4.790 6,801 -0.09(-1.84%)
Dec 27, 2016 5.190 5.400 4.680 4.880 23,456 -0.17(-3.37%)
Dec 23, 2016 5.050 5.050 5.050 0 +0.04(+0.80%)
Dec 22, 2016 5.045 5.045 5.010 5.010 2,374 +0.00(+0.02%)
Dec 21, 2016 5.154 5.154 5.009 5.009 622 -0.06(-1.21%)
Dec 20, 2016 5.050 5.100 5.050 5.070 2,014 +0.03(+0.60%)
Dec 19, 2016 4.700 5.180 4.700 5.040 35,425 +0.18(+3.70%)
Dec 16, 2016 4.430 5.000 4.430 4.860 31,711 +0.29(+6.35%)
Dec 15, 2016 4.520 4.570 4.304 4.570 11,645 -0.02(-0.44%)
Dec 14, 2016 5.020 5.130 4.530 4.590 6,623 -0.34(-6.90%)
Dec 13, 2016 5.130 5.320 4.750 4.930 34,718 +0.04(+0.86%)
Dec 12, 2016 4.600 5.200 4.600 4.888 49,257 +0.44(+9.99%)
Dec 09, 2016 4.650 4.650 4.252 4.444 24,558 -0.11(-2.33%)
Dec 08, 2016 4.330 4.726 4.290 4.550 16,730 +0.23(+5.32%)
Dec 07, 2016 4.490 4.995 4.301 4.320 33,802 -0.30(-6.49%)
Dec 06, 2016 4.670 4.700 4.390 4.620 25,798 -0.07(-1.46%)
Dec 05, 2016 4.600 4.750 4.490 4.689 4,521 +0.29(+6.56%)
Dec 02, 2016 4.750 4.759 4.380 4.400 4,280 -0.06(-1.35%)
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.