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 28, 2021 8.102 8.578 7.983 8.062 29,795 -0.14(-1.69%)
May 27, 2021 7.675 8.727 7.675 8.201 105,958 +0.41(+5.22%)
May 26, 2021 8.112 8.176 7.735 7.794 34,686 -0.18(-2.26%)
May 25, 2021 8.320 8.320 7.844 7.975 15,281 -0.11(-1.39%)
May 24, 2021 8.330 8.330 7.745 8.087 13,977 -0.13(-1.63%)
May 21, 2021 7.884 8.350 7.725 8.221 56,155 +0.58(+7.63%)
May 20, 2021 8.011 8.011 7.638 7.638 863 +0.00(+0.00%)
May 19, 2021 7.556 7.834 7.477 7.638 16,134 -0.08(-1.00%)
May 18, 2021 7.908 7.908 7.606 7.715 22,047 -0.02(-0.26%)
May 17, 2021 7.993 8.112 7.507 7.735 17,639 -0.13(-1.64%)
May 14, 2021 7.715 7.864 7.626 7.864 12,916 +0.15(+1.93%)
May 13, 2021 8.340 8.340 7.537 7.715 85,813 -0.59(-7.05%)
May 12, 2021 7.338 8.727 7.090 8.300 324,542 +0.87(+11.75%)
May 11, 2021 7.249 7.626 6.852 7.428 194,695 +0.11(+1.49%)
May 10, 2021 7.646 7.685 7.249 7.318 31,066 -0.18(-2.38%)
May 07, 2021 7.502 7.616 7.395 7.497 12,789 +0.16(+2.16%)
May 06, 2021 7.408 7.762 7.309 7.338 45,153 +0.04(+0.54%)
May 05, 2021 7.517 7.755 7.266 7.299 17,276 -0.22(-2.90%)
May 04, 2021 7.338 8.022 7.021 7.517 249,057 +0.09(+1.20%)
May 03, 2021 7.576 8.082 7.140 7.427 102,506 -0.08(-1.06%)
Apr 30, 2021 8.013 8.132 7.338 7.507 51,731 -0.62(-7.68%)
Apr 29, 2021 7.497 8.409 7.190 8.132 196,955 +0.67(+9.04%)
Apr 28, 2021 7.358 7.854 7.194 7.457 52,024 +0.25(+3.44%)
Apr 27, 2021 7.219 7.437 7.180 7.209 8,280 +0.04(+0.55%)
Apr 26, 2021 7.180 7.487 7.150 7.170 7,506 -0.14(-1.96%)
Apr 23, 2021 7.239 7.418 7.120 7.313 12,000 +0.16(+2.29%)
Apr 22, 2021 7.289 7.477 6.882 7.150 25,439 -0.14(-1.90%)
Apr 21, 2021 6.882 7.933 6.842 7.289 103,893 +0.45(+6.52%)
Apr 20, 2021 7.338 7.497 6.818 6.842 78,264 -0.66(-8.85%)
Apr 19, 2021 7.378 8.013 7.318 7.507 77,245 +0.07(+0.93%)
Apr 16, 2021 7.616 7.675 7.269 7.437 24,302 -0.12(-1.57%)
Apr 15, 2021 7.884 7.884 7.447 7.556 18,853 -0.35(-4.39%)
Apr 14, 2021 7.457 8.052 7.457 7.904 20,233 +0.45(+5.98%)
Apr 13, 2021 7.874 7.933 7.457 7.457 8,016 -0.54(-6.70%)
Apr 12, 2021 8.290 8.370 7.943 7.993 13,881 -0.03(-0.37%)
Apr 09, 2021 8.151 8.389 7.923 8.023 11,798 -0.15(-1.82%)
Apr 08, 2021 8.459 8.459 8.102 8.171 5,473 -0.28(-3.29%)
Apr 07, 2021 8.281 8.541 8.231 8.449 13,150 +0.19(+2.28%)
Apr 06, 2021 8.042 8.925 7.844 8.261 60,120 -0.07(-0.83%)
Apr 05, 2021 8.717 8.905 8.280 8.330 20,613 -0.40(-4.55%)
Apr 01, 2021 8.816 9.074 8.469 8.727 62,723 -0.04(-0.45%)
Mar 31, 2021 8.380 8.925 8.231 8.766 36,054 +0.14(+1.62%)
Mar 30, 2021 8.032 8.832 7.844 8.626 63,251 +0.32(+3.80%)
Mar 29, 2021 9.024 9.024 8.142 8.310 41,400 -0.84(-9.21%)
Mar 26, 2021 7.923 9.520 7.922 9.153 310,892 +1.46(+18.94%)
Mar 25, 2021 8.003 8.206 7.695 7.695 8,582 -0.53(-6.39%)
Mar 24, 2021 7.874 9.123 7.804 8.221 83,894 +0.31(+3.88%)
Mar 23, 2021 7.725 8.151 7.705 7.913 7,588 +0.08(+1.01%)
Mar 22, 2021 7.913 7.933 7.794 7.834 4,475 +0.05(+0.60%)
Mar 19, 2021 8.132 8.459 7.786 7.787 21,075 -0.07(-0.87%)
Mar 18, 2021 8.052 8.469 7.854 7.855 29,219 -0.23(-2.80%)
Mar 17, 2021 8.132 8.261 7.735 8.082 25,717 -0.21(-2.52%)
Mar 16, 2021 8.449 8.657 8.052 8.291 18,534 -0.02(-0.23%)
Mar 15, 2021 8.270 8.776 8.142 8.310 34,077 -0.20(-2.33%)
Mar 12, 2021 8.727 8.727 8.132 8.508 12,705 -0.22(-2.50%)
Mar 11, 2021 8.191 8.865 7.973 8.727 41,731 +0.54(+6.54%)
Mar 10, 2021 7.596 9.034 7.447 8.191 177,217 +0.79(+10.72%)
Mar 09, 2021 7.834 7.834 7.180 7.398 44,730 -0.09(-1.19%)
Mar 08, 2021 6.981 7.715 6.981 7.487 24,594 +0.52(+7.40%)
Mar 05, 2021 8.032 8.032 6.644 6.971 83,093 -0.66(-8.70%)
Mar 04, 2021 8.221 8.221 6.942 7.636 47,780 -0.47(-5.75%)
Mar 03, 2021 7.695 8.489 7.695 8.102 111,480 +0.37(+4.74%)
Mar 02, 2021 8.251 8.300 7.636 7.735 25,867 -0.25(-3.11%)
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.