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

Mexco Energy Corp (NY: MXC )

12.43 -1.08 (-7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2024 12.00 12.50 11.50 11.63 1,859 +0.03(+0.26%)
May 30, 2024 11.80 11.90 11.60 11.60 2,827 -0.03(-0.26%)
May 29, 2024 12.20 12.20 11.63 11.63 990 -0.27(-2.27%)
May 28, 2024 11.80 12.71 11.65 11.90 8,076 +0.13(+1.10%)
May 24, 2024 11.78 11.80 11.77 11.77 2,102 +0.04(+0.35%)
May 23, 2024 11.88 11.88 11.65 11.73 3,435 -0.15(-1.26%)
May 22, 2024 11.91 12.01 11.88 11.88 1,333 -0.07(-0.55%)
May 21, 2024 12.04 12.04 11.88 11.95 2,301 +0.01(+0.05%)
May 20, 2024 11.51 12.14 11.51 11.94 5,496 +0.05(+0.42%)
May 17, 2024 11.92 11.92 11.70 11.89 3,220 +0.14(+1.15%)
May 16, 2024 11.95 11.95 11.62 11.75 6,979 -0.19(-1.63%)
May 15, 2024 11.95 11.95 11.66 11.95 4,863 +0.00(+0.00%)
May 14, 2024 11.70 12.06 11.69 11.95 3,540 +0.25(+2.12%)
May 13, 2024 11.92 12.08 11.70 11.70 6,854 -0.20(-1.67%)
May 10, 2024 12.05 12.05 11.90 11.90 3,524 -0.10(-0.83%)
May 09, 2024 11.86 12.00 11.86 12.00 1,709 -0.05(-0.41%)
May 08, 2024 11.70 12.05 11.70 12.05 2,624 +0.35(+2.97%)
May 07, 2024 12.00 12.11 11.70 11.70 2,135 -0.30(-2.48%)
May 06, 2024 12.01 12.05 12.00 12.00 2,348 -0.17(-1.39%)
May 03, 2024 12.12 12.17 12.12 12.17 1,215 +0.10(+0.80%)
May 02, 2024 12.66 12.66 11.76 12.07 2,846 +0.12(+1.00%)
May 01, 2024 12.63 12.63 11.90 11.95 4,125 -0.35(-2.81%)
Apr 30, 2024 12.54 12.79 12.30 12.30 6,166 -0.01(-0.08%)
Apr 29, 2024 12.00 12.40 12.00 12.31 8,058 +0.01(+0.08%)
Apr 26, 2024 12.50 12.78 12.26 12.30 7,221 -0.25(-2.02%)
Apr 25, 2024 12.31 12.55 12.31 12.55 2,001 -0.14(-1.09%)
Apr 24, 2024 12.84 13.05 12.10 12.69 8,152 -0.09(-0.74%)
Apr 23, 2024 12.89 13.10 12.66 12.78 7,080 +0.28(+2.22%)
Apr 22, 2024 13.01 13.41 12.50 12.50 10,603 -0.70(-5.33%)
Apr 19, 2024 12.82 13.21 12.67 13.21 18,560 +0.31(+2.38%)
Apr 18, 2024 12.41 13.08 11.90 12.90 13,125 +0.27(+2.12%)
Apr 17, 2024 15.72 15.99 12.46 12.63 28,294 -2.63(-17.22%)
Apr 16, 2024 16.37 16.37 15.16 15.26 25,084 -0.98(-6.04%)
Apr 15, 2024 13.91 16.38 13.91 16.24 44,928 +2.26(+16.17%)
Apr 12, 2024 13.30 14.86 13.27 13.98 58,463 +0.89(+6.82%)
Apr 11, 2024 13.12 13.20 12.99 13.09 7,306 +0.18(+1.42%)
Apr 10, 2024 12.86 13.39 12.86 12.91 15,470 -0.12(-0.88%)
Apr 09, 2024 13.37 13.42 12.84 13.02 14,634 -0.08(-0.60%)
Apr 08, 2024 13.15 13.34 12.49 13.10 14,026 +0.05(+0.38%)
Apr 05, 2024 12.68 13.14 12.63 13.05 20,388 +0.47(+3.70%)
Apr 04, 2024 11.81 12.61 11.81 12.58 12,516 +0.18(+1.44%)
Apr 03, 2024 12.71 13.17 11.89 12.41 11,222 -0.52(-3.99%)
Apr 02, 2024 11.75 14.35 11.75 12.92 109,766 +1.32(+11.41%)
Apr 01, 2024 9.788 11.83 9.758 11.60 27,191 +1.70(+17.23%)
Mar 28, 2024 10.12 10.13 9.778 9.893 1,404 -0.20(-2.00%)
Mar 27, 2024 9.589 10.12 9.589 10.10 2,195 +0.43(+4.41%)
Mar 26, 2024 9.669 9.669 9.669 9.669 357 -0.10(-1.02%)
Mar 25, 2024 9.763 10.11 9.763 9.768 2,616 -0.22(-2.23%)
Mar 22, 2024 9.421 10.16 9.421 9.991 1,676 +0.03(+0.35%)
Mar 21, 2024 9.783 10.16 9.782 9.956 2,062 +0.43(+4.47%)
Mar 19, 2024 9.530 387 -0.78(-7.60%)
Mar 18, 2024 10.25 10.31 10.25 10.31 1,101 +0.06(+0.58%)
Mar 15, 2024 10.13 10.31 10.13 10.25 3,036 -0.15(-1.43%)
Mar 14, 2024 10.09 10.40 10.09 10.40 3,189 +0.18(+1.75%)
Mar 13, 2024 9.592 10.22 9.592 10.22 8,658 +0.53(+5.42%)
Mar 12, 2024 9.689 9.698 9.689 9.698 994 -0.01(-0.10%)
Mar 11, 2024 9.332 9.708 9.332 9.708 1,341 -0.07(-0.71%)
Mar 08, 2024 9.887 9.887 9.778 9.778 975 -0.11(-1.10%)
Mar 07, 2024 9.886 9.887 9.886 9.887 974 +0.10(+1.01%)
Mar 06, 2024 9.746 9.880 9.746 9.788 3,233 -0.05(-0.50%)
Mar 05, 2024 9.698 9.956 9.698 9.837 5,272 +0.24(+2.48%)
Mar 04, 2024 9.748 9.808 9.599 9.599 3,366 -0.37(-3.68%)
Mar 01, 2024 9.966 9.966 9.966 9.966 949 +0.00(+0.00%)
Feb 29, 2024 9.927 9.966 9.925 9.966 393 +0.12(+1.21%)
Feb 28, 2024 10.02 10.02 9.837 9.847 4,153 -0.17(-1.68%)
Feb 27, 2024 9.897 10.02 9.897 10.02 1,745 +0.04(+0.41%)
Feb 26, 2024 9.926 9.974 9.926 9.974 1,245 +0.12(+1.19%)
Feb 23, 2024 9.996 9.996 9.842 9.857 925 +0.07(+0.71%)
Feb 22, 2024 9.808 9.827 9.718 9.788 2,195 -0.02(-0.20%)
Feb 21, 2024 9.591 9.817 9.591 9.808 4,230 +0.17(+1.80%)
Feb 20, 2024 9.808 9.803 9.604 9.634 2,484 -0.30(-3.00%)
Feb 16, 2024 9.679 10.02 9.679 9.931 2,436 +0.00(+0.05%)
Feb 15, 2024 9.927 9.927 9.927 9.927 652 +0.00(+0.00%)
Feb 14, 2024 9.927 9.927 9.927 9.927 847 -0.13(-1.28%)
Feb 13, 2024 9.756 10.15 9.679 10.06 10,838 +0.34(+3.47%)
Feb 12, 2024 9.431 9.778 9.421 9.718 2,238 +0.00(+0.00%)
Feb 09, 2024 9.778 9.867 9.718 9.718 2,549 -0.15(-1.51%)
Feb 08, 2024 9.897 9.897 9.867 9.867 1,531 -0.03(-0.30%)
Feb 07, 2024 9.877 9.902 9.857 9.897 5,495 -0.09(-0.89%)
Feb 05, 2024 9.986 145 +0.12(+1.21%)
Feb 02, 2024 9.867 9.867 9.867 9.867 816 -0.03(-0.30%)
Feb 01, 2024 9.837 9.923 9.837 9.897 1,031 +0.08(+0.77%)
Jan 31, 2024 9.441 9.821 9.441 9.821 5,827 -0.08(-0.76%)
Jan 30, 2024 9.837 9.897 9.837 9.897 657 -0.18(-1.77%)
Jan 29, 2024 10.09 10.09 10.08 10.08 915 +0.00(+0.00%)
Jan 26, 2024 9.798 10.11 9.798 10.08 3,637 +0.05(+0.54%)
Jan 24, 2024 10.02 425 +0.35(+3.64%)
Jan 23, 2024 9.857 9.907 9.669 9.669 1,422 -0.24(-2.40%)
Jan 22, 2024 9.907 9.941 9.907 9.907 1,618 -0.14(-1.38%)
Jan 19, 2024 9.679 10.05 9.679 10.05 1,370 -0.12(-1.17%)
Jan 17, 2024 10.16 746 +0.24(+2.40%)
Jan 16, 2024 10.26 10.26 9.846 9.927 3,399 -0.39(-3.75%)
Jan 12, 2024 9.530 10.31 9.530 10.31 6,118 +0.60(+6.12%)
Jan 10, 2024 9.718 58 -0.08(-0.81%)
Jan 09, 2024 9.649 10.05 9.649 9.798 3,101 +0.17(+1.79%)
Jan 08, 2024 9.698 9.698 9.625 9.625 1,221 -0.02(-0.25%)
Jan 05, 2024 9.555 9.732 8.945 9.649 8,309 -0.05(-0.51%)
Jan 04, 2024 9.619 9.986 9.530 9.698 3,201 -0.16(-1.61%)
Jan 03, 2024 9.589 10.09 9.589 9.857 2,773 +0.30(+3.17%)
Jan 02, 2024 9.262 9.889 9.262 9.555 7,038 +0.50(+5.53%)
Dec 29, 2023 9.123 9.193 9.044 9.054 2,183 -0.16(-1.72%)
Dec 28, 2023 9.222 9.322 9.213 9.213 2,109 +0.04(+0.43%)
Dec 27, 2023 9.138 9.176 9.039 9.173 3,002 -0.14(-1.54%)
Dec 26, 2023 9.490 9.629 8.975 9.316 8,114 -0.15(-1.63%)
Dec 22, 2023 9.698 9.698 9.470 9.470 4,318 -0.29(-2.95%)
Dec 21, 2023 9.738 9.758 9.582 9.758 8,350 -0.08(-0.86%)
Dec 20, 2023 9.619 9.927 9.619 9.843 5,828 +0.14(+1.49%)
Dec 19, 2023 9.844 9.844 9.699 9.699 2,999 -0.02(-0.20%)
Dec 18, 2023 9.639 9.946 9.639 9.718 3,358 -0.35(-3.45%)
Dec 15, 2023 9.927 10.07 9.904 10.07 1,137 -0.03(-0.30%)
Dec 14, 2023 9.679 10.10 9.669 10.10 4,489 +0.42(+4.30%)
Dec 13, 2023 9.748 9.996 9.550 9.679 8,304 -0.39(-3.84%)
Dec 12, 2023 10.05 10.07 10.04 10.07 1,023 -0.10(-0.98%)
Dec 11, 2023 10.10 10.16 9.966 10.16 1,609 +0.25(+2.50%)
Dec 08, 2023 10.11 10.11 9.897 9.917 1,941 +0.05(+0.50%)
Dec 07, 2023 9.986 9.986 9.867 9.867 1,815 -0.46(-4.42%)
Dec 06, 2023 9.996 10.33 9.887 10.32 1,674 +0.41(+4.10%)
Dec 05, 2023 10.26 10.26 9.917 9.917 2,431 -0.13(-1.33%)
Dec 04, 2023 10.06 10.07 9.539 10.05 5,429 -0.22(-2.17%)
Dec 01, 2023 10.41 10.42 10.27 10.27 1,684 -0.04(-0.38%)
Nov 30, 2023 10.47 10.47 10.31 10.31 1,154 -0.21(-1.97%)
Nov 29, 2023 9.917 10.52 9.917 10.52 2,290 -0.26(-2.40%)
Nov 28, 2023 10.98 11.10 10.78 10.78 1,742 +0.01(+0.09%)
Nov 27, 2023 10.34 10.92 10.34 10.77 1,901 -0.57(-4.99%)
Nov 24, 2023 10.42 11.33 10.30 11.33 1,160 +0.29(+2.60%)
Nov 20, 2023 11.05 613 -0.29(-2.54%)
Nov 17, 2023 11.35 11.35 11.15 11.33 1,204 +0.41(+3.80%)
Nov 16, 2023 10.93 10.93 10.92 10.92 761 -0.68(-5.88%)
Nov 15, 2023 11.26 11.60 10.71 11.60 10,065 -0.32(-2.66%)
Nov 14, 2023 12.16 12.30 11.70 11.92 3,425 +0.26(+2.21%)
Nov 13, 2023 12.15 12.15 11.66 11.66 546 +0.03(+0.26%)
Nov 10, 2023 11.25 12.25 11.25 11.63 1,340 -0.13(-1.10%)
Nov 09, 2023 11.41 11.92 11.41 11.76 1,474 -0.24(-1.98%)
Nov 08, 2023 12.02 12.02 11.90 12.00 2,858 -0.50(-3.97%)
Nov 06, 2023 12.50 973 -0.15(-1.16%)
Nov 02, 2023 12.64 866 -0.01(-0.08%)
Oct 31, 2023 12.65 386 +0.31(+2.48%)
Oct 30, 2023 12.35 12.35 12.35 12.35 389 -0.58(-4.45%)
Oct 26, 2023 12.92 105 +0.49(+3.91%)
Oct 25, 2023 12.88 12.88 12.44 12.44 1,487 -0.26(-2.03%)
Oct 24, 2023 12.49 12.82 12.42 12.69 6,988 -0.20(-1.54%)
Oct 23, 2023 12.70 12.89 12.70 12.89 1,508 +0.30(+2.36%)
Oct 20, 2023 12.39 12.87 12.22 12.59 6,130 +0.42(+3.42%)
Oct 19, 2023 12.31 12.31 12.18 12.18 2,551 -0.22(-1.76%)
Oct 18, 2023 12.42 13.39 12.37 12.40 8,239 +0.01(+0.08%)
Oct 17, 2023 12.41 12.83 12.39 12.39 4,885 +0.01(+0.08%)
Oct 16, 2023 12.38 12.38 12.38 12.38 455 -0.23(-1.81%)
Oct 13, 2023 12.40 12.89 12.40 12.60 7,779 +0.21(+1.68%)
Oct 12, 2023 12.21 12.40 12.21 12.40 2,229 +0.00(+0.00%)
Oct 11, 2023 12.38 12.40 12.38 12.40 580 -0.27(-2.12%)
Oct 10, 2023 12.48 12.68 12.48 12.66 3,531 +0.20(+1.57%)
Oct 09, 2023 12.47 12.47 12.47 12.47 758 +0.41(+3.39%)
Oct 06, 2023 11.95 12.59 11.91 12.06 7,065 -0.47(-3.72%)
Oct 05, 2023 12.13 12.82 12.13 12.52 5,877 -0.28(-2.17%)
Oct 04, 2023 12.84 12.85 12.30 12.80 4,009 +0.22(+1.76%)
Oct 03, 2023 12.48 12.70 12.13 12.58 5,631 +0.28(+2.31%)
Oct 02, 2023 12.84 12.84 12.17 12.30 8,686 -0.58(-4.52%)
Sep 29, 2023 13.05 13.05 12.69 12.88 2,501 -0.06(-0.48%)
Sep 28, 2023 12.59 12.94 12.59 12.94 605 +0.00(+0.00%)
Sep 27, 2023 12.53 12.94 12.49 12.94 10,244 +0.36(+2.84%)
Sep 26, 2023 12.73 12.73 12.58 12.58 1,011 -0.23(-1.78%)
Sep 25, 2023 12.54 12.81 12.51 12.81 3,954 +0.22(+1.74%)
Sep 22, 2023 12.49 12.75 12.49 12.59 1,772 -0.25(-1.94%)
Sep 21, 2023 13.02 13.09 12.55 12.84 7,522 -0.19(-1.44%)
Sep 20, 2023 13.24 13.29 12.92 13.03 2,869 -0.25(-1.88%)
Sep 19, 2023 13.29 13.29 13.09 13.28 1,131 +0.39(+3.00%)
Sep 18, 2023 13.12 13.34 12.89 12.89 3,213 -0.22(-1.66%)
Sep 15, 2023 13.35 13.35 13.11 13.11 7,246 -0.17(-1.30%)
Sep 14, 2023 13.14 13.38 13.02 13.28 3,721 +0.39(+3.03%)
Sep 13, 2023 12.89 12.89 12.89 12.89 550 -0.02(-0.15%)
Sep 12, 2023 12.37 13.29 12.07 12.91 10,051 +0.53(+4.25%)
Sep 11, 2023 12.11 12.39 12.11 12.39 898 -0.01(-0.11%)
Sep 08, 2023 12.10 12.43 12.10 12.40 5,433 +0.28(+2.33%)
Sep 07, 2023 11.99 12.12 11.99 12.12 1,570 +0.12(+0.98%)
Sep 06, 2023 12.03 12.34 11.99 12.00 2,188 +0.01(+0.08%)
Sep 05, 2023 11.98 12.43 11.98 11.99 3,865 +0.07(+0.58%)
Sep 01, 2023 11.71 12.30 11.71 11.92 3,152 -0.35(-2.83%)
Aug 31, 2023 12.28 12.30 11.99 12.27 5,356 -0.01(-0.08%)
Aug 29, 2023 12.28 146 +0.46(+3.86%)
Aug 28, 2023 11.69 11.90 11.69 11.82 1,566 -0.08(-0.67%)
Aug 25, 2023 11.90 12.12 11.35 11.90 10,529 -0.02(-0.17%)
Aug 24, 2023 12.58 12.60 11.72 11.92 6,643 -0.98(-7.61%)
Aug 22, 2023 12.90 178 +0.11(+0.85%)
Aug 21, 2023 12.79 13.08 12.49 12.79 4,404 -0.02(-0.15%)
Aug 18, 2023 12.80 12.83 12.80 12.81 746 -0.26(-2.01%)
Aug 17, 2023 12.61 13.48 12.61 13.07 4,438 +0.55(+4.40%)
Aug 16, 2023 12.49 12.52 12.49 12.52 1,817 +0.03(+0.23%)
Aug 15, 2023 12.26 12.83 12.26 12.49 7,796 -0.07(-0.55%)
Aug 14, 2023 12.77 12.98 12.53 12.56 2,848 -0.01(-0.04%)
Aug 11, 2023 12.52 13.18 12.25 12.57 13,935 -0.64(-4.85%)
Aug 10, 2023 12.98 13.25 12.65 13.21 8,263 +0.27(+2.08%)
Aug 09, 2023 13.17 13.20 12.87 12.94 7,165 +0.07(+0.53%)
Aug 08, 2023 12.94 12.94 12.65 12.87 1,131 -0.06(-0.45%)
Aug 07, 2023 12.99 13.10 12.88 12.93 1,967 +0.20(+1.57%)
Aug 04, 2023 12.94 12.99 12.73 12.73 2,268 -0.31(-2.36%)
Aug 02, 2023 13.04 247 -0.48(-3.52%)
Aug 01, 2023 13.01 13.52 12.96 13.52 1,644 +0.56(+4.36%)
Jul 31, 2023 13.20 13.20 12.95 12.95 3,538 -0.23(-1.73%)
Jul 28, 2023 13.04 13.51 13.04 13.18 4,728 +0.43(+3.34%)
Jul 27, 2023 13.09 13.09 12.75 12.75 3,185 +0.10(+0.78%)
Jul 26, 2023 12.81 12.81 12.65 12.65 486 -0.24(-1.85%)
Jul 25, 2023 12.78 12.89 12.73 12.89 1,122 +0.20(+1.56%)
Jul 24, 2023 12.60 12.69 12.60 12.69 768 -0.33(-2.52%)
Jul 21, 2023 12.93 13.02 12.93 13.02 600 +0.14(+1.08%)
Jul 20, 2023 12.70 13.07 12.70 12.88 1,666 +0.12(+0.97%)
Jul 19, 2023 12.72 12.85 12.72 12.76 639 -0.13(-1.04%)
Jul 18, 2023 12.60 13.11 12.49 12.89 19,212 +0.50(+4.00%)
Jul 17, 2023 12.12 12.40 12.12 12.40 1,037 +0.29(+2.37%)
Jul 14, 2023 12.41 12.63 12.09 12.11 4,921 -0.46(-3.67%)
Jul 13, 2023 12.33 12.73 11.97 12.57 17,490 +0.61(+5.10%)
Jul 12, 2023 11.86 12.34 11.86 11.96 2,917 +0.05(+0.42%)
Jul 11, 2023 11.96 11.98 11.90 11.91 2,188 -0.25(-2.04%)
Jul 10, 2023 12.33 12.33 11.91 12.16 1,593 -0.02(-0.16%)
Jul 07, 2023 11.60 12.18 11.60 12.18 2,519 +0.67(+5.86%)
Jul 06, 2023 11.45 12.21 11.27 11.50 6,881 -0.01(-0.09%)
Jul 05, 2023 11.69 11.97 11.51 11.51 4,829 -0.45(-3.73%)
Jul 03, 2023 11.92 12.39 11.92 11.96 2,766 +0.05(+0.42%)
Jun 30, 2023 12.64 12.64 11.90 11.91 1,613 -0.73(-5.80%)
Jun 29, 2023 11.82 12.64 11.82 12.64 918 +0.68(+5.72%)
Jun 28, 2023 12.40 12.55 11.95 11.96 3,759 -0.58(-4.59%)
Jun 27, 2023 13.39 13.39 11.88 12.53 5,345 +0.63(+5.30%)
Jun 26, 2023 11.72 11.98 11.72 11.90 2,553 +0.18(+1.55%)
Jun 23, 2023 12.16 12.52 11.72 11.72 5,549 -0.20(-1.66%)
Jun 21, 2023 11.92 389 -0.02(-0.17%)
Jun 20, 2023 12.19 12.19 11.90 11.94 4,959 -0.18(-1.47%)
Jun 16, 2023 11.99 12.53 11.71 12.12 5,583 +0.34(+2.86%)
Jun 15, 2023 11.71 12.73 11.71 11.78 17,279 -0.18(-1.49%)
Jun 14, 2023 11.78 11.96 11.27 11.96 4,234 +0.62(+5.51%)
Jun 13, 2023 10.72 11.59 10.49 11.33 26,787 +1.03(+10.01%)
Jun 12, 2023 10.72 10.77 10.30 10.30 10,236 -0.41(-3.80%)
Jun 09, 2023 10.92 10.92 10.71 10.71 1,162 -0.21(-1.91%)
Jun 08, 2023 10.85 11.12 10.54 10.92 4,338 +0.01(+0.09%)
Jun 07, 2023 10.42 10.91 10.42 10.91 1,212 +0.34(+3.24%)
Jun 06, 2023 10.82 10.82 10.21 10.57 11,440 -0.32(-2.90%)
Jun 05, 2023 11.18 11.88 10.81 10.88 6,766 -0.32(-2.89%)
Jun 02, 2023 10.91 11.21 10.81 11.21 1,337 +0.49(+4.53%)
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.