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 (%)
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%)
Feb 01, 2016 2.180 2.220 2.020 2.120 5,357 -0.20(-8.62%)
Jan 29, 2016 2.150 2.320 2.150 2.320 1,245 +0.06(+2.65%)
Jan 28, 2016 2.200 2.260 2.180 2.260 1,270 +0.19(+9.18%)
Jan 27, 2016 2.160 2.180 2.070 2.070 2,158 -0.09(-4.17%)
Jan 26, 2016 2.270 2.270 2.160 2.160 1,380 +0.00(+0.07%)
Jan 25, 2016 2.110 2.159 2.110 2.159 618 +0.01(+0.40%)
Jan 22, 2016 2.074 2.178 2.074 2.150 6,187 +0.05(+2.38%)
Jan 21, 2016 2.084 2.120 2.050 2.100 3,685 -0.02(-0.94%)
Jan 20, 2016 2.350 2.366 2.020 2.120 10,510 -0.09(-4.12%)
Jan 19, 2016 1.800 2.330 1.800 2.211 38,981 +0.45(+25.62%)
Jan 15, 2016 1.530 1.760 1.760 1.760 13,500 +0.07(+3.84%)
Jan 14, 2016 2.000 2.200 1.590 1.695 24,636 -0.12(-6.41%)
Jan 13, 2016 2.200 2.810 1.700 1.811 81,593 +0.24(+15.35%)
Jan 12, 2016 2.100 2.100 1.410 1.570 11,973 -0.68(-30.22%)
Jan 11, 2016 2.180 2.260 2.050 2.250 3,600 +0.05(+2.27%)
Jan 08, 2016 2.290 2.300 2.120 2.200 4,944 -0.20(-8.33%)
Jan 07, 2016 2.600 2.610 2.400 2.400 5,562 -0.50(-17.24%)
Jan 06, 2016 3.010 3.010 2.771 2.900 2,174 +0.00(+0.00%)
Jan 05, 2016 2.940 3.000 2.800 2.900 840 -0.37(-11.20%)
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.