Mexco Energy Corp (NY: MXC )

11.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 11.87 11.89 11.87 11.89 1,090 -0.03(-0.23%)
Oct 29, 2024 11.95 11.95 11.76 11.92 3,059 -0.25(-2.09%)
Oct 28, 2024 11.77 12.18 11.40 12.17 5,810 -0.07(-0.57%)
Oct 25, 2024 12.22 12.53 11.90 12.24 10,249 +0.22(+1.83%)
Oct 24, 2024 12.02 12.02 12.02 12.02 459 +0.31(+2.69%)
Oct 23, 2024 12.05 12.24 11.71 11.71 8,686 -0.34(-2.86%)
Oct 22, 2024 12.39 12.52 12.05 12.05 8,361 -0.25(-2.03%)
Oct 21, 2024 12.30 12.60 12.11 12.30 6,477 -0.15(-1.24%)
Oct 18, 2024 12.30 12.94 12.22 12.46 15,544 -0.15(-1.23%)
Oct 17, 2024 12.39 12.75 12.27 12.61 6,962 +0.28(+2.27%)
Oct 16, 2024 12.33 12.33 12.33 12.33 678 +0.30(+2.54%)
Oct 15, 2024 12.20 12.32 12.01 12.03 6,534 -0.17(-1.43%)
Oct 14, 2024 13.05 13.13 12.08 12.20 27,124 -1.35(-9.93%)
Oct 11, 2024 13.05 13.54 13.05 13.54 14,113 +0.34(+2.58%)
Oct 10, 2024 12.94 13.47 12.94 13.20 7,686 +0.01(+0.11%)
Oct 09, 2024 13.64 13.64 12.90 13.19 9,337 +0.04(+0.30%)
Oct 08, 2024 13.45 13.45 12.91 13.15 6,369 -0.10(-0.75%)
Oct 07, 2024 13.01 13.78 13.01 13.25 15,704 +0.30(+2.32%)
Oct 04, 2024 13.02 13.58 12.95 12.95 4,415 -0.22(-1.67%)
Oct 03, 2024 13.09 13.61 13.09 13.17 2,192 -0.05(-0.38%)
Oct 02, 2024 13.11 13.60 12.90 13.22 6,507 +0.02(+0.16%)
Oct 01, 2024 12.00 13.20 12.00 13.20 11,069 +1.06(+8.73%)
Sep 30, 2024 12.14 12.43 12.14 12.14 2,512 -0.29(-2.33%)
Sep 27, 2024 13.35 13.35 12.42 12.43 11,476 -1.08(-7.98%)
Sep 26, 2024 13.51 13.51 13.51 13.51 439 +0.31(+2.33%)
Sep 25, 2024 13.41 13.44 13.07 13.20 7,511 -0.49(-3.58%)
Sep 24, 2024 12.70 13.69 12.70 13.69 11,116 +0.80(+6.21%)
Sep 23, 2024 12.91 13.11 12.60 12.89 11,460 +0.28(+2.22%)
Sep 20, 2024 12.00 12.88 11.76 12.61 14,185 +0.65(+5.46%)
Sep 19, 2024 11.79 12.07 11.45 11.96 25,803 +0.52(+4.52%)
Sep 18, 2024 11.82 12.05 11.44 11.44 19,453 -0.22(-1.89%)
Sep 17, 2024 11.87 12.18 11.60 11.66 21,402 -0.09(-0.77%)
Sep 16, 2024 11.48 12.13 11.41 11.75 27,215 +0.01(+0.09%)
Sep 13, 2024 11.67 11.86 11.38 11.74 11,926 +0.25(+2.18%)
Sep 12, 2024 11.35 11.74 11.35 11.49 7,889 -0.01(-0.09%)
Sep 11, 2024 11.40 11.95 11.40 11.50 25,613 +0.29(+2.59%)
Sep 10, 2024 11.28 11.46 11.10 11.21 5,761 +0.14(+1.26%)
Sep 09, 2024 11.40 11.55 11.07 11.07 2,215 -0.59(-5.06%)
Sep 06, 2024 11.50 11.67 11.25 11.66 11,120 +0.27(+2.39%)
Sep 05, 2024 11.15 11.49 11.15 11.39 13,590 +0.26(+2.31%)
Sep 04, 2024 11.51 11.71 11.13 11.13 12,755 -0.23(-2.02%)
Sep 03, 2024 11.70 11.70 11.16 11.36 17,089 -0.42(-3.57%)
Aug 30, 2024 11.70 11.78 11.34 11.78 68,387 -0.11(-0.93%)
Aug 29, 2024 13.32 13.37 11.20 11.89 53,636 -1.31(-9.92%)
Aug 28, 2024 11.95 14.03 11.72 13.20 115,207 +1.17(+9.73%)
Aug 27, 2024 11.84 12.53 11.11 12.03 29,680 +0.32(+2.78%)
Aug 26, 2024 11.55 11.97 11.22 11.71 12,186 +0.30(+2.68%)
Aug 23, 2024 11.61 11.91 10.84 11.40 53,575 -0.60(-5.00%)
Aug 22, 2024 14.10 14.10 12.00 12.00 9,433 -1.06(-8.12%)
Aug 21, 2024 12.32 13.17 11.15 13.06 100,602 +0.11(+0.85%)
Aug 20, 2024 11.80 13.58 11.39 12.95 58,811 +1.72(+15.37%)
Aug 19, 2024 11.00 11.42 10.86 11.23 2,963 -0.12(-1.10%)
Aug 16, 2024 11.16 11.55 11.16 11.35 981 +0.20(+1.79%)
Aug 15, 2024 11.09 11.85 10.81 11.15 16,137 -0.15(-1.33%)
Aug 14, 2024 11.47 11.50 10.82 11.30 11,007 -0.20(-1.75%)
Aug 13, 2024 12.31 12.55 10.80 11.50 8,556 -0.90(-7.24%)
Aug 12, 2024 11.40 13.89 11.40 12.40 34,992 +0.03(+0.20%)
Aug 09, 2024 12.36 12.68 12.10 12.38 5,046 +0.28(+2.27%)
Aug 08, 2024 11.90 12.75 11.90 12.10 4,714 -0.85(-6.57%)
Aug 07, 2024 11.42 13.13 11.36 12.95 23,923 +1.45(+12.61%)
Aug 06, 2024 12.00 12.19 11.07 11.50 16,131 +0.31(+2.75%)
Aug 05, 2024 11.15 11.62 10.60 11.19 13,597 +0.29(+2.69%)
Aug 02, 2024 10.48 11.54 10.48 10.90 5,331 -0.10(-0.91%)
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.