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 (%)
May 27, 2016 2.590 2.590 2.360 2.360 50 -0.18(-7.25%)
May 26, 2016 2.519 2.544 2.519 2.544 1,002 -0.03(-1.00%)
May 25, 2016 2.570 2.570 2.570 2.570 139 -0.02(-0.68%)
May 24, 2016 2.587 2.587 2.587 2.587 1,008 -0.00(-0.10%)
May 20, 2016 2.580 2.590 2.550 2.590 1 +0.09(+3.60%)
May 19, 2016 2.500 2.500 2.500 2.500 118 -0.05(-1.96%)
May 18, 2016 2.490 2.550 2.480 2.550 9,901 +0.07(+2.66%)
May 17, 2016 2.350 2.486 2.300 2.484 2,352 -0.07(-2.86%)
May 16, 2016 2.515 2.557 2.440 2.557 732 -0.05(-2.03%)
May 11, 2016 2.610 2.610 2.610 2.610 29 +0.03(+1.32%)
May 09, 2016 2.576 2.576 2.576 2.576 100 +0.04(+1.43%)
May 05, 2016 2.590 2.590 2.400 2.540 130 +0.09(+3.88%)
May 04, 2016 2.400 2.445 2.400 2.445 212 -0.06(-2.59%)
May 02, 2016 2.580 2.632 2.510 2.510 51 +0.00(+0.00%)
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%)
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%)
Jan 04, 2016 2.600 3.380 2.600 3.265 9,920 +0.04(+1.10%)
Dec 31, 2015 2.640 3.230 3.230 3.230 70,000 +0.55(+20.52%)
Dec 30, 2015 2.280 2.980 2.280 2.680 9,971 +0.29(+12.32%)
Dec 29, 2015 2.346 2.386 2.346 2.386 329 -0.14(-5.50%)
Dec 28, 2015 2.140 2.525 2.080 2.525 12,547 -0.02(-0.59%)
Dec 24, 2015 2.300 2.540 2.540 2.540 7,800 -0.26(-9.29%)
Dec 23, 2015 3.000 3.000 2.800 2.800 1,893 +0.27(+10.67%)
Dec 22, 2015 2.530 2.530 2.530 2.530 208 -0.22(-8.00%)
Dec 21, 2015 2.750 2.750 2.750 2.750 229 +0.00(+0.00%)
Dec 18, 2015 3.080 3.080 2.750 2.750 2,001 -0.10(-3.39%)
Dec 17, 2015 2.150 3.010 2.080 2.846 8,055 +0.52(+22.29%)
Dec 15, 2015 2.328 2.328 2.328 2.328 300 -0.08(-3.42%)
Dec 08, 2015 2.410 2.410 2.410 2.410 100 +0.11(+4.97%)
Dec 07, 2015 2.296 2.296 2.296 2.296 709 -0.08(-3.53%)
Dec 04, 2015 2.525 2.525 2.380 2.380 679 -0.06(-2.46%)
Nov 30, 2015 2.615 2.615 2.440 2.440 2 +0.00(+0.00%)
Nov 25, 2015 2.440 2.440 2.440 2.440 48 +0.16(+7.11%)
Nov 24, 2015 2.278 2.278 2.278 2.278 328 -0.15(-6.26%)
Nov 23, 2015 2.430 2.430 2.430 2.430 155 -0.32(-11.64%)
Nov 20, 2015 2.750 2.781 2.781 2.750 4,000 -0.03(-1.10%)
Nov 19, 2015 2.836 2.840 2.781 2.781 2,427 +0.15(+5.73%)
Nov 18, 2015 2.840 2.840 2.630 2.630 327 -0.19(-6.67%)
Nov 16, 2015 2.580 2.818 2.510 2.818 221 +0.07(+2.49%)
Nov 13, 2015 2.750 2.750 2.750 2.750 311 -0.05(-1.80%)
Nov 12, 2015 2.800 2.800 2.800 2.800 105 +0.10(+3.70%)
Nov 10, 2015 2.700 2.700 2.700 2.700 140 -0.05(-1.82%)
Nov 05, 2015 2.760 2.874 2.750 2.750 4 -0.25(-8.33%)
Nov 03, 2015 3.000 3.000 3.000 3.000 600 +0.01(+0.33%)
Nov 02, 2015 2.860 2.990 2.860 2.990 1,748 -0.01(-0.33%)
Oct 30, 2015 2.980 3.060 2.910 3.000 4,659 +0.10(+3.38%)
Oct 28, 2015 2.500 2.902 2.500 2.902 48 +0.30(+11.62%)
Oct 27, 2015 2.700 2.910 2.600 2.600 933 -0.10(-3.87%)
Oct 26, 2015 3.040 3.040 2.705 2.705 1,219 -0.48(-14.95%)
Oct 21, 2015 3.180 3.180 3.180 3.180 1 -0.02(-0.63%)
Oct 20, 2015 2.970 3.200 2.970 3.200 301 +0.00(+0.00%)
Oct 19, 2015 3.150 3.210 3.150 3.200 2,810 -0.02(-0.62%)
Oct 16, 2015 3.220 3.220 3.220 3.220 653 +0.08(+2.55%)
Oct 15, 2015 3.140 3.140 3.140 3.140 177 -0.11(-3.38%)
Oct 12, 2015 3.250 3.250 3.250 3.250 200 +0.10(+3.17%)
Oct 09, 2015 2.890 3.150 2.670 3.150 5,031 +0.20(+6.78%)
Oct 08, 2015 3.050 3.097 2.900 2.950 4,466 -0.10(-3.28%)
Oct 07, 2015 3.200 3.300 2.990 3.050 13,700 +0.35(+12.96%)
Oct 06, 2015 2.560 2.980 2.560 2.700 16,102 +0.14(+5.47%)
Oct 05, 2015 2.699 2.700 2.560 2.560 3,143 -0.07(-2.66%)
Oct 01, 2015 2.549 2.640 2.549 2.630 2 +0.13(+5.20%)
Sep 30, 2015 2.520 2.520 2.500 2.500 1,100 -0.19(-7.06%)
Sep 29, 2015 2.500 2.690 2.500 2.690 3,898 +0.12(+4.60%)
Sep 28, 2015 2.500 2.572 2.500 2.572 2,844 -0.03(-1.04%)
Sep 25, 2015 2.750 2.750 2.542 2.599 711 -0.13(-4.84%)
Sep 24, 2015 2.731 2.731 2.731 2.731 309 +0.05(+1.83%)
Sep 23, 2015 2.600 2.720 2.600 2.682 813 +0.01(+0.45%)
Sep 22, 2015 3.152 3.180 2.520 2.670 18,983 -0.52(-16.33%)
Sep 21, 2015 2.750 3.350 2.750 3.191 5,022 +0.64(+25.14%)
Sep 18, 2015 2.430 2.550 2.197 2.550 5,409 +0.12(+4.94%)
Sep 17, 2015 2.298 2.500 2.283 2.430 3,396 +0.36(+17.39%)
Sep 16, 2015 2.500 2.500 2.000 2.070 7,302 -0.43(-17.20%)
Sep 15, 2015 2.500 2.500 2.500 2.500 299 +0.00(+0.00%)
Sep 14, 2015 2.510 2.520 2.500 2.500 1,185 +0.00(+0.00%)
Sep 11, 2015 2.500 2.500 2.500 2.500 102 -0.12(-4.58%)
Sep 10, 2015 2.950 3.111 2.490 2.620 6,239 -0.17(-6.10%)
Sep 09, 2015 3.175 3.175 2.790 2.790 4,882 -0.54(-16.22%)
Sep 08, 2015 3.350 3.350 3.330 3.330 406 -0.01(-0.30%)
Sep 04, 2015 3.190 3.340 3.340 3.340 2,300 -0.02(-0.59%)
Sep 03, 2015 3.520 3.520 3.350 3.360 1,420 +0.11(+3.38%)
Sep 02, 2015 3.240 3.250 3.200 3.250 365 +0.24(+7.97%)
Sep 01, 2015 2.860 2.860 2.860 3.010 1,842 -0.03(-0.99%)
Aug 31, 2015 3.400 3.400 3.030 3.040 4,954 -0.21(-6.46%)
Aug 28, 2015 3.230 3.750 3.230 3.250 12,188 +0.22(+7.26%)
Aug 27, 2015 2.900 3.030 2.900 3.030 1,588 +0.13(+4.48%)
Aug 26, 2015 3.070 3.380 2.900 2.900 12,880 +0.00(+0.00%)
Aug 25, 2015 3.050 3.050 2.900 2.900 2,849 +0.19(+7.01%)
Aug 24, 2015 2.500 2.710 2.500 2.710 3,051 +0.01(+0.37%)
Aug 21, 2015 2.680 2.700 2.620 2.700 1,448 -0.00(-0.00%)
Aug 20, 2015 2.700 2.700 2.560 2.700 7,101 +0.17(+6.72%)
Aug 19, 2015 2.500 2.700 2.500 2.530 6,524 -0.17(-6.29%)
Aug 18, 2015 2.630 2.700 2.600 2.700 5,266 +0.02(+0.75%)
Aug 17, 2015 2.321 2.700 2.320 2.680 13,584 +0.33(+14.01%)
Aug 14, 2015 2.070 2.400 2.050 2.351 9,758 +0.30(+14.66%)
Aug 13, 2015 2.300 2.663 2.050 2.050 15,917 -0.21(-9.36%)
Aug 12, 2015 2.270 2.270 2.260 2.262 1,004 -0.07(-2.92%)
Aug 11, 2015 2.170 2.450 1.890 2.330 23,904 +0.10(+4.48%)
Aug 10, 2015 1.670 2.230 1.670 2.230 62,538 +0.42(+23.20%)
Aug 07, 2015 1.980 1.980 1.640 1.810 44,783 -0.17(-8.59%)
Aug 06, 2015 2.245 2.250 1.800 1.980 44,663 -0.27(-12.00%)
Aug 05, 2015 2.220 2.250 2.220 2.250 1,620 +0.02(+0.90%)
Aug 04, 2015 2.299 2.299 2.230 2.230 567 -0.03(-1.33%)
Aug 03, 2015 2.310 2.310 2.250 2.260 3,576 -0.13(-5.53%)
Jul 31, 2015 2.392 2.392 2.392 2.392 129 -0.06(-2.35%)
Jul 29, 2015 2.280 2.450 2.450 2.450 72,600 +0.10(+4.26%)
Jul 28, 2015 2.600 2.650 2.340 2.350 34,497 -0.22(-8.56%)
Jul 27, 2015 3.060 3.080 2.530 2.570 9,045 -0.47(-15.46%)
Jul 24, 2015 3.070 3.070 2.900 3.040 3,440 -0.03(-0.98%)
Jul 23, 2015 3.100 3.120 3.050 3.070 4,488 -0.01(-0.32%)
Jul 22, 2015 2.950 3.280 2.900 3.080 50,770 -0.05(-1.60%)
Jul 21, 2015 3.010 3.450 3.000 3.130 47,704 +0.03(+0.97%)
Jul 20, 2015 3.550 3.553 3.070 3.100 54,195 -0.55(-15.07%)
Jul 17, 2015 3.550 3.700 3.550 3.650 5,112 +0.07(+2.06%)
Jul 16, 2015 3.586 3.700 3.550 3.576 3,380 -0.13(-3.58%)
Jul 15, 2015 3.792 3.792 3.670 3.709 3,299 -0.09(-2.39%)
Jul 14, 2015 3.780 3.800 3.610 3.800 8,631 +0.08(+2.15%)
Jul 13, 2015 3.900 3.900 3.720 3.720 28,437 -0.31(-7.69%)
Jul 10, 2015 3.850 4.060 3.730 4.030 34,788 +0.28(+7.47%)
Jul 09, 2015 3.750 3.750 3.750 3.750 192 -0.05(-1.32%)
Jul 08, 2015 4.020 4.050 3.800 3.800 1,531 -0.11(-2.81%)
Jul 07, 2015 4.290 4.290 3.593 3.910 13,126 -0.63(-13.88%)
Jul 06, 2015 4.240 4.540 4.240 4.540 1,721 +0.10(+2.25%)
Jul 02, 2015 4.360 4.440 4.440 4.440 30,300 -0.13(-2.95%)
Jul 01, 2015 4.660 4.700 4.575 4.575 8,386 -0.08(-1.82%)
Jun 30, 2015 4.660 4.660 4.660 4.660 342 +0.00(+0.00%)
Jun 29, 2015 4.660 4.660 4.660 4.660 187 -0.05(-1.11%)
Jun 26, 2015 4.940 4.940 4.712 4.712 931 -0.07(-1.42%)
Jun 24, 2015 4.920 4.920 4.670 4.780 104 +0.11(+2.36%)
Jun 23, 2015 4.940 4.950 4.670 4.670 500 -0.02(-0.43%)
Jun 22, 2015 5.080 5.090 4.660 4.690 5,797 -0.10(-2.09%)
Jun 19, 2015 4.870 4.900 4.660 4.790 11,013 +0.11(+2.35%)
Jun 18, 2015 4.850 4.870 4.670 4.680 1,932 +0.12(+2.63%)
Jun 17, 2015 4.530 4.750 4.450 4.560 15,060 +0.02(+0.44%)
Jun 16, 2015 4.550 4.649 4.510 4.540 5,131 -0.09(-1.94%)
Jun 15, 2015 4.930 4.960 4.630 4.630 6,166 -0.32(-6.46%)
Jun 12, 2015 4.670 5.320 4.280 4.950 78,070 +0.28(+6.00%)
Jun 11, 2015 4.710 4.710 4.670 4.670 1,015 -0.09(-1.89%)
Jun 10, 2015 4.730 4.893 4.720 4.760 2,578 -0.14(-2.86%)
Jun 09, 2015 4.800 4.910 4.800 4.900 2,734 +0.09(+1.87%)
Jun 08, 2015 4.920 4.970 4.800 4.810 1,033 -0.06(-1.23%)
Jun 05, 2015 4.860 4.900 4.860 4.870 642 -0.13(-2.60%)
Jun 04, 2015 4.900 5.000 4.900 5.000 528 +0.30(+6.38%)
Jun 03, 2015 4.890 4.890 4.700 4.700 694 -0.10(-2.08%)
Jun 02, 2015 4.900 4.900 4.800 4.800 464 -0.10(-2.04%)
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.