Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mexco Energy Corporation Common Stock (NY:MXC)

8.340 +0.090 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 8.200 8.980 8.030 8.340 13,233 +0.09(+1.09%)
Jul 31, 2025 8.460 8.460 8.230 8.250 3,158 -0.12(-1.43%)
Jul 30, 2025 8.670 8.670 8.100 8.370 47,380 -0.19(-2.22%)
Jul 29, 2025 8.150 8.690 8.050 8.560 31,105 +0.36(+4.39%)
Jul 28, 2025 8.120 8.300 8.040 8.200 3,036 +0.17(+2.12%)
Jul 25, 2025 8.003 8.145 8.000 8.030 5,039 -0.09(-1.11%)
Jul 24, 2025 7.990 8.145 7.950 8.120 3,407 -0.04(-0.49%)
Jul 23, 2025 8.210 8.320 8.140 8.160 2,302 +0.10(+1.24%)
Jul 22, 2025 8.060 8.060 8.060 8.060 1,497 -0.15(-1.80%)
Jul 21, 2025 8.240 8.240 8.208 8.208 2,332 +0.40(+5.09%)
Jul 18, 2025 8.034 8.225 7.810 7.810 2,536 -0.08(-1.01%)
Jul 17, 2025 8.150 8.200 7.860 7.890 3,763 +0.05(+0.64%)
Jul 16, 2025 8.010 8.010 7.800 7.840 5,105 -0.16(-2.00%)
Jul 15, 2025 8.550 8.550 7.950 8.000 6,924 -0.36(-4.31%)
Jul 14, 2025 8.640 8.780 8.360 8.360 4,401 -0.20(-2.34%)
Jul 11, 2025 8.260 8.810 8.260 8.560 2,407 +0.17(+2.03%)
Jul 10, 2025 8.360 8.420 8.365 8.390 1,668 -0.06(-0.71%)
Jul 09, 2025 8.430 8.480 8.422 8.450 1,634 +0.04(+0.48%)
Jul 08, 2025 8.550 8.695 8.260 8.410 6,055 -0.10(-1.18%)
Jul 07, 2025 9.000 9.000 8.510 8.510 12,784 -0.49(-5.44%)
Jul 03, 2025 9.070 9.280 8.870 9.000 24,517 -0.21(-2.28%)
Jul 02, 2025 8.930 9.230 8.820 9.210 12,600 +0.00(+0.00%)
Jul 01, 2025 8.960 9.210 8.900 9.210 6,701 +0.34(+3.83%)
Jun 30, 2025 9.220 9.382 8.803 8.870 16,369 -0.25(-2.74%)
Jun 27, 2025 9.000 9.400 9.000 9.120 8,300 -0.30(-3.18%)
Jun 26, 2025 9.090 9.580 8.820 9.420 15,255 -0.14(-1.46%)
Jun 25, 2025 9.350 14.01 8.760 9.560 94,377 -0.16(-1.70%)
Jun 24, 2025 10.17 10.17 8.803 9.725 66,764 -1.63(-14.39%)
Jun 23, 2025 13.97 14.89 11.01 11.36 127,398 -0.04(-0.32%)
Jun 20, 2025 12.46 12.80 10.27 11.40 35,333 -1.71(-13.07%)
Jun 18, 2025 14.74 15.90 11.99 13.11 141,122 -1.10(-7.74%)
Jun 17, 2025 11.00 16.00 10.12 14.21 493,048 +3.29(+30.13%)
Jun 16, 2025 11.60 11.60 9.700 10.92 208,450 -0.99(-8.31%)
Jun 13, 2025 9.350 14.03 9.350 11.91 444,353 +3.43(+40.45%)
Jun 12, 2025 7.520 8.490 7.520 8.480 22,246 +0.49(+6.13%)
Jun 11, 2025 7.140 7.990 7.090 7.990 7,584 +1.24(+18.37%)
Jun 10, 2025 7.020 7.310 6.750 6.750 17,820 -0.20(-2.88%)
Jun 09, 2025 6.950 6.950 6.950 6.950 635 -0.02(-0.29%)
Jun 06, 2025 6.935 6.970 6.935 6.970 837 +0.22(+3.26%)
Jun 04, 2025 6.750 989 -0.17(-2.53%)
Jun 03, 2025 6.990 6.990 6.925 6.925 737 -0.06(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.