Canada markets close in 3 hours 27 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:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202412.4112.6512.4112.6512.651,807
Apr 24, 202412.9513.1612.2012.8012.808,100
Apr 23, 202413.0013.2112.7712.8912.897,000
Apr 22, 202413.1213.5212.6112.6112.6110,500
Apr 19, 202412.9313.3212.7713.3213.3218,400
Apr 18, 202412.5113.1912.0013.0113.0113,000
Apr 17, 202415.8516.1312.5612.7412.7428,000
Apr 16, 202416.5116.5115.2915.3915.3924,900
Apr 15, 202414.0316.5214.0316.3816.3844,400
Apr 12, 202413.4114.9813.3814.1014.1057,800
Apr 11, 202413.2313.3113.1013.2013.207,200
Apr 10, 202412.9713.5012.9713.0213.0215,300
Apr 09, 202413.4813.5312.9513.1313.1314,500
Apr 08, 202413.2613.4512.6013.2113.2113,900
Apr 05, 202412.7913.2512.7413.1613.1619,200
Apr 04, 202411.9112.7211.9112.6912.6912,400
Apr 03, 202412.8213.2811.9912.5112.5111,100
Apr 02, 202411.8514.4711.8513.0313.03108,800
Apr 01, 20249.8711.939.8411.6911.6926,900
Mar 28, 202410.2110.229.869.989.981,400
Mar 27, 20249.6710.219.6710.1810.182,200
Mar 26, 20249.759.759.759.759.75400
Mar 25, 20249.8510.199.859.859.852,600
Mar 22, 20249.5010.259.5010.0710.071,700
Mar 21, 20249.8610.259.8610.0410.042,000
Mar 20, 20249.619.619.619.619.61400
Mar 19, 202410.0110.019.619.619.611,300
Mar 18, 202410.3410.4010.3410.4010.401,100
Mar 15, 202410.2210.4010.2210.3410.343,000
Mar 14, 202410.1810.4910.1810.4910.493,200
Mar 13, 20249.6710.319.6710.3110.318,600
Mar 12, 20249.779.789.779.789.781,000
Mar 11, 20249.419.799.419.799.791,300
Mar 08, 20249.979.979.869.869.861,000
Mar 07, 20249.979.979.979.979.971,000
Mar 06, 20249.839.969.839.879.873,200
Mar 05, 20249.7810.049.789.929.925,200
Mar 04, 20249.839.899.689.689.683,300
Mar 01, 202410.0510.0510.0510.0510.05900
Feb 29, 202410.0110.0510.0110.0510.05400
Feb 28, 202410.1010.109.929.939.934,100
Feb 27, 20249.9810.109.9810.1010.101,700
Feb 26, 202410.0110.0610.0110.0610.061,200
Feb 23, 202410.0810.089.939.949.94900
Feb 22, 20249.899.919.809.879.872,200
Feb 21, 20249.679.909.679.899.894,200
Feb 20, 20249.899.899.699.729.722,500
Feb 16, 20249.7610.109.7610.0210.022,400
Feb 15, 202410.0110.0110.0110.0110.011,100
Feb 14, 202410.0110.0110.0110.0110.01800
Feb 13, 20249.8410.249.7610.1410.1410,700
Feb 12, 20249.519.869.509.809.802,200
Feb 09, 20249.869.959.809.809.802,500
Feb 08, 20249.989.989.959.959.951,500
Feb 07, 20249.969.989.949.989.985,500
Feb 06, 202410.0710.0710.0710.0710.07-
Feb 05, 202410.0710.0710.0710.0710.07700
Feb 02, 20249.959.959.959.959.95800
Feb 01, 20249.9210.019.929.989.981,000
Jan 31, 20249.529.909.529.909.905,800
Jan 30, 20249.929.989.929.989.98700
Jan 29, 202410.1710.1710.1610.1610.16900
Jan 26, 20249.8810.209.8810.1610.163,600
Jan 25, 202410.1010.1010.1010.1010.10400
Jan 24, 20249.9210.109.8010.1010.102,900
Jan 23, 20249.949.999.759.759.751,400
Jan 22, 20249.9910.029.999.999.991,600
Jan 19, 20249.7610.139.7610.1310.131,400
Jan 18, 202410.2510.2510.2510.2510.25700
Jan 17, 202410.1810.2510.1810.2510.251,500
Jan 16, 202410.3510.359.9310.0110.013,400
Jan 12, 20249.6110.409.6110.4010.406,100
Jan 11, 20249.809.809.809.809.80-
Jan 10, 20249.989.989.789.809.805,600
Jan 09, 20249.7310.139.739.889.883,100
Jan 08, 20249.789.789.719.719.711,200
Jan 05, 20249.649.819.029.739.738,200
Jan 04, 20249.7010.079.619.789.783,200
Jan 03, 20249.6710.179.679.949.942,800
Jan 02, 20249.349.979.349.649.647,000
Dec 29, 20239.209.279.129.139.132,200
Dec 28, 20239.309.409.299.299.292,100
Dec 27, 20239.229.259.119.259.253,000
Dec 26, 20239.579.719.059.409.408,000
Dec 22, 20239.789.789.559.559.554,300
Dec 21, 20239.829.849.669.849.848,300
Dec 20, 20239.7010.019.709.939.935,800
Dec 19, 20239.939.939.789.789.783,000
Dec 18, 20239.7210.039.729.809.803,300
Dec 15, 202310.0110.159.9910.1510.151,100
Dec 14, 20239.7610.199.7510.1810.184,500
Dec 13, 20239.8310.089.639.769.768,200
Dec 12, 202310.1310.1510.1310.1510.151,000
Dec 11, 202310.1810.2510.0510.2510.251,600
Dec 08, 202310.2010.209.9810.0010.001,900
Dec 07, 202310.0710.079.959.959.951,800
Dec 06, 202310.0810.429.9710.4110.411,700
Dec 05, 202310.3510.3510.0010.0010.002,400
Dec 04, 202310.1410.159.6210.1410.145,400
Dec 01, 202310.5010.5110.3610.3610.361,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...