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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 8.470 8.590 8.020 8.300 24,400 -0.37(-4.27%)
Feb 25, 2021 9.100 9.100 8.360 8.670 43,768 -0.27(-3.02%)
Feb 24, 2021 8.670 9.774 8.670 8.940 59,457 +0.31(+3.59%)
Feb 23, 2021 9.610 9.790 8.610 8.630 79,140 -1.19(-12.12%)
Feb 22, 2021 9.010 10.90 9.010 9.820 342,387 +0.39(+4.14%)
Feb 19, 2021 9.330 10.16 9.330 9.430 26,300 +0.13(+1.40%)
Feb 18, 2021 10.28 10.28 9.300 9.300 29,869 -0.86(-8.42%)
Feb 17, 2021 10.55 10.90 10.04 10.16 34,364 -0.18(-1.79%)
Feb 16, 2021 9.480 10.41 9.460 10.34 57,187 +0.97(+10.35%)
Feb 12, 2021 8.530 9.920 8.530 9.370 84,400 +0.16(+1.74%)
Feb 11, 2021 11.16 11.27 9.000 9.210 162,169 -2.37(-20.47%)
Feb 10, 2021 9.110 14.25 8.190 11.58 1,149,079 +2.66(+29.82%)
Feb 09, 2021 9.060 9.500 8.790 8.920 87,625 -0.08(-0.89%)
Feb 08, 2021 8.910 9.170 8.640 9.000 104,527 +0.40(+4.65%)
Feb 05, 2021 8.700 9.210 7.930 8.600 194,200 +0.11(+1.30%)
Feb 04, 2021 8.460 8.710 8.150 8.490 59,525 +0.02(+0.24%)
Feb 03, 2021 8.570 9.250 8.450 8.470 57,785 -0.07(-0.82%)
Feb 02, 2021 8.220 9.000 8.220 8.540 61,012 -0.71(-7.68%)
Feb 01, 2021 7.760 9.900 7.580 9.250 498,269 +1.54(+19.97%)
Jan 29, 2021 9.620 9.690 7.600 7.710 187,700 -2.12(-21.57%)
Jan 28, 2021 7.630 12.80 7.550 9.830 1,234,341 +2.28(+30.20%)
Jan 27, 2021 7.510 7.990 7.400 7.550 19,500 -0.36(-4.55%)
Jan 26, 2021 8.620 8.674 7.711 7.910 82,026 -0.71(-8.24%)
Jan 25, 2021 7.460 9.190 7.240 8.620 285,643 +1.07(+14.17%)
Jan 22, 2021 7.490 7.580 7.440 7.550 7,700 -0.05(-0.66%)
Jan 21, 2021 7.200 7.730 7.010 7.600 29,969 +0.35(+4.83%)
Jan 20, 2021 7.590 7.940 7.250 7.250 19,002 -0.49(-6.33%)
Jan 19, 2021 7.350 7.830 7.300 7.740 63,717 +0.48(+6.61%)
Jan 15, 2021 7.745 7.745 7.250 7.260 19,100 -0.23(-3.07%)
Jan 14, 2021 7.490 7.980 7.490 7.490 23,010 -0.17(-2.22%)
Jan 13, 2021 7.800 7.820 7.500 7.660 41,617 -0.17(-2.23%)
Jan 12, 2021 7.290 7.990 7.250 7.835 104,892 +0.59(+8.21%)
Jan 11, 2021 7.160 7.330 6.900 7.240 30,446 -0.10(-1.36%)
Jan 08, 2021 7.260 7.410 7.174 7.340 34,400 +0.23(+3.23%)
Jan 07, 2021 8.120 8.210 7.100 7.110 109,943 -0.85(-10.68%)
Jan 06, 2021 8.750 8.980 7.260 7.960 411,360 -2.49(-23.83%)
Jan 05, 2021 5.560 12.90 5.560 10.45 2,363,904 +4.81(+85.28%)
Jan 04, 2021 5.890 6.100 5.500 5.640 29,632 -0.39(-6.47%)
Dec 31, 2020 6.030 6.030 6.030 47,307 -0.01(-0.17%)
Dec 30, 2020 6.310 6.640 6.000 6.040 47,307 -0.01(-0.17%)
Dec 29, 2020 6.100 6.350 5.827 6.050 48,468 +0.27(+4.67%)
Dec 28, 2020 6.008 6.008 5.579 5.780 29,343 -0.04(-0.69%)
Dec 24, 2020 6.040 6.040 5.680 5.820 12,500 -0.10(-1.69%)
Dec 23, 2020 5.800 6.080 5.750 5.920 58,130 +0.16(+2.78%)
Dec 22, 2020 5.700 5.800 5.560 5.760 40,660 +0.15(+2.77%)
Dec 21, 2020 5.600 5.883 5.450 5.605 28,317 -0.02(-0.44%)
Dec 18, 2020 5.820 5.945 5.630 5.630 24,800 -0.17(-2.93%)
Dec 17, 2020 5.970 6.300 5.780 5.800 37,670 -0.14(-2.36%)
Dec 16, 2020 5.990 5.990 5.740 5.940 22,790 +0.09(+1.54%)
Dec 15, 2020 5.600 6.000 5.550 5.850 30,604 +0.21(+3.72%)
Dec 14, 2020 5.800 5.900 5.550 5.640 25,966 -0.16(-2.76%)
Dec 11, 2020 5.860 5.870 5.660 5.800 14,900 -0.06(-1.02%)
Dec 10, 2020 5.630 5.940 5.470 5.860 48,691 +0.33(+5.97%)
Dec 09, 2020 5.700 5.910 5.300 5.530 48,840 -0.08(-1.43%)
Dec 08, 2020 5.510 5.745 5.510 5.610 7,801 +0.00(+0.00%)
Dec 07, 2020 5.790 5.790 5.550 5.610 13,105 -0.14(-2.43%)
Dec 04, 2020 5.640 5.940 5.600 5.750 26,500 +0.13(+2.31%)
Dec 03, 2020 5.750 5.920 5.620 5.620 18,850 -0.20(-3.44%)
Dec 02, 2020 5.361 5.990 5.361 5.820 49,741 +0.35(+6.40%)
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.