Mexco Energy Corp (NY: MXC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	12.02	12.14	11.78	11.80	7,035	-0.36(-2.95%)
Nov 15, 2024	12.95	13.10	12.16	12.16	7,372	-0.43(-3.43%)
Nov 14, 2024	12.42	13.36	12.10	12.59	19,734	+0.17(+1.37%)
Nov 13, 2024	12.06	12.91	12.01	12.42	15,646	+0.07(+0.57%)
Nov 12, 2024	12.28	12.35	12.01	12.35	5,397	+0.10(+0.82%)
Nov 11, 2024	12.12	12.30	11.70	12.25	27,901	+0.35(+2.95%)
Nov 08, 2024	11.84	12.10	11.71	11.90	27,627	+0.25(+2.14%)
Nov 07, 2024	12.24	12.24	11.65	11.65	13,133	-0.50(-4.12%)
Nov 06, 2024	11.78	12.15	11.78	12.15	3,967	-0.08(-0.65%)
Nov 05, 2024	11.89	12.32	11.87	12.23	9,067	+0.51(+4.35%)
Nov 04, 2024	11.99	11.99	11.51	11.72	7,819	+0.22(+1.91%)
Nov 01, 2024	11.71	11.79	11.50	11.50	1,060	-0.25(-2.13%)
Oct 31, 2024	11.47	11.92	11.42	11.75	16,097	-0.14(-1.16%)
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%)

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.