UK markets close in 37 minutes

Mexco Energy Corporation (MXC)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.65-0.14 (-1.09%)
As of 10:47AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202412.4112.6512.4112.6512.651,802
24 Apr 202412.9513.1612.2012.8012.808,100
23 Apr 202413.0013.2112.7712.8912.897,000
22 Apr 202413.1213.5212.6112.6112.6110,500
19 Apr 202412.9313.3212.7713.3213.3218,400
18 Apr 202412.5113.1912.0013.0113.0113,000
17 Apr 202415.8516.1312.5612.7412.7428,000
16 Apr 202416.5116.5115.2915.3915.3924,900
15 Apr 202414.0316.5214.0316.3816.3844,400
12 Apr 202413.4114.9813.3814.1014.1057,800
11 Apr 202413.2313.3113.1013.2013.207,200
10 Apr 202412.9713.5012.9713.0213.0215,300
09 Apr 202413.4813.5312.9513.1313.1314,500
08 Apr 202413.2613.4512.6013.2113.2113,900
05 Apr 202412.7913.2512.7413.1613.1619,200
04 Apr 202411.9112.7211.9112.6912.6912,400
03 Apr 202412.8213.2811.9912.5112.5111,100
02 Apr 202411.8514.4711.8513.0313.03108,800
01 Apr 20249.8711.939.8411.6911.6926,900
28 Mar 202410.2110.229.869.989.981,400
27 Mar 20249.6710.219.6710.1810.182,200
26 Mar 20249.759.759.759.759.75400
25 Mar 20249.8510.199.859.859.852,600
22 Mar 20249.5010.259.5010.0710.071,700
21 Mar 20249.8610.259.8610.0410.042,000
20 Mar 20249.619.619.619.619.61400
19 Mar 202410.0110.019.619.619.611,300
18 Mar 202410.3410.4010.3410.4010.401,100
15 Mar 202410.2210.4010.2210.3410.343,000
14 Mar 202410.1810.4910.1810.4910.493,200
13 Mar 20249.6710.319.6710.3110.318,600
12 Mar 20249.779.789.779.789.781,000
11 Mar 20249.419.799.419.799.791,300
08 Mar 20249.979.979.869.869.861,000
07 Mar 20249.979.979.979.979.971,000
06 Mar 20249.839.969.839.879.873,200
05 Mar 20249.7810.049.789.929.925,200
04 Mar 20249.839.899.689.689.683,300
01 Mar 202410.0510.0510.0510.0510.05900
29 Feb 202410.0110.0510.0110.0510.05400
28 Feb 202410.1010.109.929.939.934,100
27 Feb 20249.9810.109.9810.1010.101,700
26 Feb 202410.0110.0610.0110.0610.061,200
23 Feb 202410.0810.089.939.949.94900
22 Feb 20249.899.919.809.879.872,200
21 Feb 20249.679.909.679.899.894,200
20 Feb 20249.899.899.699.729.722,500
16 Feb 20249.7610.109.7610.0210.022,400
15 Feb 202410.0110.0110.0110.0110.011,100
14 Feb 202410.0110.0110.0110.0110.01800
13 Feb 20249.8410.249.7610.1410.1410,700
12 Feb 20249.519.869.509.809.802,200
09 Feb 20249.869.959.809.809.802,500
08 Feb 20249.989.989.959.959.951,500
07 Feb 20249.969.989.949.989.985,500
06 Feb 202410.0710.0710.0710.0710.07-
05 Feb 202410.0710.0710.0710.0710.07700
02 Feb 20249.959.959.959.959.95800
01 Feb 20249.9210.019.929.989.981,000
31 Jan 20249.529.909.529.909.905,800
30 Jan 20249.929.989.929.989.98700
29 Jan 202410.1710.1710.1610.1610.16900
26 Jan 20249.8810.209.8810.1610.163,600
25 Jan 202410.1010.1010.1010.1010.10400
24 Jan 20249.9210.109.8010.1010.102,900
23 Jan 20249.949.999.759.759.751,400
22 Jan 20249.9910.029.999.999.991,600
19 Jan 20249.7610.139.7610.1310.131,400
18 Jan 202410.2510.2510.2510.2510.25700
17 Jan 202410.1810.2510.1810.2510.251,500
16 Jan 202410.3510.359.9310.0110.013,400
12 Jan 20249.6110.409.6110.4010.406,100
11 Jan 20249.809.809.809.809.80-
10 Jan 20249.989.989.789.809.805,600
09 Jan 20249.7310.139.739.889.883,100
08 Jan 20249.789.789.719.719.711,200
05 Jan 20249.649.819.029.739.738,200
04 Jan 20249.7010.079.619.789.783,200
03 Jan 20249.6710.179.679.949.942,800
02 Jan 20249.349.979.349.649.647,000
29 Dec 20239.209.279.129.139.132,200
28 Dec 20239.309.409.299.299.292,100
27 Dec 20239.229.259.119.259.253,000
26 Dec 20239.579.719.059.409.408,000
22 Dec 20239.789.789.559.559.554,300
21 Dec 20239.829.849.669.849.848,300
20 Dec 20239.7010.019.709.939.935,800
19 Dec 20239.939.939.789.789.783,000
18 Dec 20239.7210.039.729.809.803,300
15 Dec 202310.0110.159.9910.1510.151,100
14 Dec 20239.7610.199.7510.1810.184,500
13 Dec 20239.8310.089.639.769.768,200
12 Dec 202310.1310.1510.1310.1510.151,000
11 Dec 202310.1810.2510.0510.2510.251,600
08 Dec 202310.2010.209.9810.0010.001,900
07 Dec 202310.0710.079.959.959.951,800
06 Dec 202310.0810.429.9710.4110.411,700
05 Dec 202310.3510.3510.0010.0010.002,400
04 Dec 202310.1410.159.6210.1410.145,400
01 Dec 202310.5010.5110.3610.3610.361,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...