NYSE American - Delayed Quote USD

Mexco Energy Corporation (MXC)

12.61 -0.71 (-5.33%)
At close: April 22 at 3:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 13.12 13.52 12.61 12.61 12.61 10,500
Apr 19, 2024 12.93 13.32 12.77 13.32 13.32 18,400
Apr 18, 2024 12.51 13.19 12.00 13.01 13.01 13,000
Apr 17, 2024 15.85 16.13 12.56 12.74 12.74 28,000
Apr 16, 2024 16.51 16.51 15.29 15.39 15.39 24,900
Apr 15, 2024 14.03 16.52 14.03 16.38 16.38 44,400
Apr 12, 2024 13.41 14.98 13.38 14.10 14.10 57,800
Apr 11, 2024 13.23 13.31 13.10 13.20 13.20 7,200
Apr 10, 2024 12.97 13.50 12.97 13.02 13.02 15,300
Apr 9, 2024 13.48 13.53 12.95 13.13 13.13 14,500
Apr 8, 2024 13.26 13.45 12.60 13.21 13.21 13,900
Apr 5, 2024 12.79 13.25 12.74 13.16 13.16 19,200
Apr 4, 2024 11.91 12.72 11.91 12.69 12.69 12,400
Apr 3, 2024 12.82 13.28 11.99 12.51 12.51 11,100
Apr 2, 2024 11.85 14.47 11.85 13.03 13.03 108,800
Apr 1, 2024 9.87 11.93 9.84 11.69 11.69 26,900
Mar 28, 2024 10.21 10.22 9.86 9.98 9.98 1,400
Mar 27, 2024 9.67 10.21 9.67 10.18 10.18 2,200
Mar 26, 2024 9.75 9.75 9.75 9.75 9.75 400
Mar 25, 2024 9.85 10.19 9.85 9.85 9.85 2,600
Mar 22, 2024 9.50 10.25 9.50 10.07 10.07 1,700
Mar 21, 2024 9.86 10.25 9.86 10.04 10.04 2,000
Mar 20, 2024 9.61 9.61 9.61 9.61 9.61 400
Mar 19, 2024 10.01 10.01 9.61 9.61 9.61 1,300
Mar 18, 2024 10.34 10.40 10.34 10.40 10.40 1,100
Mar 15, 2024 10.22 10.40 10.22 10.34 10.34 3,000
Mar 14, 2024 10.18 10.49 10.18 10.49 10.49 3,200
Mar 13, 2024 9.67 10.31 9.67 10.31 10.31 8,600
Mar 12, 2024 9.77 9.78 9.77 9.78 9.78 1,000
Mar 11, 2024 9.41 9.79 9.41 9.79 9.79 1,300
Mar 8, 2024 9.97 9.97 9.86 9.86 9.86 1,000
Mar 7, 2024 9.97 9.97 9.97 9.97 9.97 1,000
Mar 6, 2024 9.83 9.96 9.83 9.87 9.87 3,200
Mar 5, 2024 9.78 10.04 9.78 9.92 9.92 5,200
Mar 4, 2024 9.83 9.89 9.68 9.68 9.68 3,300
Mar 1, 2024 10.05 10.05 10.05 10.05 10.05 900
Feb 29, 2024 10.01 10.05 10.01 10.05 10.05 400
Feb 28, 2024 10.10 10.10 9.92 9.93 9.93 4,100
Feb 27, 2024 9.98 10.10 9.98 10.10 10.10 1,700
Feb 26, 2024 10.01 10.06 10.01 10.06 10.06 1,200
Feb 23, 2024 10.08 10.08 9.93 9.94 9.94 900
Feb 22, 2024 9.89 9.91 9.80 9.87 9.87 2,200
Feb 21, 2024 9.67 9.90 9.67 9.89 9.89 4,200
Feb 20, 2024 9.89 9.89 9.69 9.72 9.72 2,500
Feb 16, 2024 9.76 10.10 9.76 10.02 10.02 2,400
Feb 15, 2024 10.01 10.01 10.01 10.01 10.01 1,100
Feb 14, 2024 10.01 10.01 10.01 10.01 10.01 800
Feb 13, 2024 9.84 10.24 9.76 10.14 10.14 10,700
Feb 12, 2024 9.51 9.86 9.50 9.80 9.80 2,200
Feb 9, 2024 9.86 9.95 9.80 9.80 9.80 2,500
Feb 8, 2024 9.98 9.98 9.95 9.95 9.95 1,500
Feb 7, 2024 9.96 9.98 9.94 9.98 9.98 5,500
Feb 6, 2024 10.07 10.07 10.07 10.07 10.07 -
Feb 5, 2024 10.07 10.07 10.07 10.07 10.07 700
Feb 2, 2024 9.95 9.95 9.95 9.95 9.95 800
Feb 1, 2024 9.92 10.01 9.92 9.98 9.98 1,000
Jan 31, 2024 9.52 9.90 9.52 9.90 9.90 5,800
Jan 30, 2024 9.92 9.98 9.92 9.98 9.98 700
Jan 29, 2024 10.17 10.17 10.16 10.16 10.16 900
Jan 26, 2024 9.88 10.20 9.88 10.16 10.16 3,600
Jan 25, 2024 10.10 10.10 10.10 10.10 10.10 400
Jan 24, 2024 9.92 10.10 9.80 10.10 10.10 2,900
Jan 23, 2024 9.94 9.99 9.75 9.75 9.75 1,400
Jan 22, 2024 9.99 10.02 9.99 9.99 9.99 1,600
Jan 19, 2024 9.76 10.13 9.76 10.13 10.13 1,400
Jan 18, 2024 10.25 10.25 10.25 10.25 10.25 700
Jan 17, 2024 10.18 10.25 10.18 10.25 10.25 1,500
Jan 16, 2024 10.35 10.35 9.93 10.01 10.01 3,400
Jan 12, 2024 9.61 10.40 9.61 10.40 10.40 6,100
Jan 11, 2024 9.80 9.80 9.80 9.80 9.80 -
Jan 10, 2024 9.98 9.98 9.78 9.80 9.80 5,600
Jan 9, 2024 9.73 10.13 9.73 9.88 9.88 3,100
Jan 8, 2024 9.78 9.78 9.71 9.71 9.71 1,200
Jan 5, 2024 9.64 9.81 9.02 9.73 9.73 8,200
Jan 4, 2024 9.70 10.07 9.61 9.78 9.78 3,200
Jan 3, 2024 9.67 10.17 9.67 9.94 9.94 2,800
Jan 2, 2024 9.34 9.97 9.34 9.64 9.64 7,000
Dec 29, 2023 9.20 9.27 9.12 9.13 9.13 2,200
Dec 28, 2023 9.30 9.40 9.29 9.29 9.29 2,100
Dec 27, 2023 9.22 9.25 9.11 9.25 9.25 3,000
Dec 26, 2023 9.57 9.71 9.05 9.40 9.40 8,000
Dec 22, 2023 9.78 9.78 9.55 9.55 9.55 4,300
Dec 21, 2023 9.82 9.84 9.66 9.84 9.84 8,300
Dec 20, 2023 9.70 10.01 9.70 9.93 9.93 5,800
Dec 19, 2023 9.93 9.93 9.78 9.78 9.78 3,000
Dec 18, 2023 9.72 10.03 9.72 9.80 9.80 3,300
Dec 15, 2023 10.01 10.15 9.99 10.15 10.15 1,100
Dec 14, 2023 9.76 10.19 9.75 10.18 10.18 4,500
Dec 13, 2023 9.83 10.08 9.63 9.76 9.76 8,200
Dec 12, 2023 10.13 10.15 10.13 10.15 10.15 1,000
Dec 11, 2023 10.18 10.25 10.05 10.25 10.25 1,600
Dec 8, 2023 10.20 10.20 9.98 10.00 10.00 1,900
Dec 7, 2023 10.07 10.07 9.95 9.95 9.95 1,800
Dec 6, 2023 10.08 10.42 9.97 10.41 10.41 1,700
Dec 5, 2023 10.35 10.35 10.00 10.00 10.00 2,400
Dec 4, 2023 10.14 10.15 9.62 10.14 10.14 5,400
Dec 1, 2023 10.50 10.51 10.36 10.36 10.36 1,700
Nov 30, 2023 10.56 10.56 10.40 10.40 10.40 1,100
Nov 29, 2023 10.00 10.61 10.00 10.61 10.61 2,300
Nov 28, 2023 11.07 11.19 10.87 10.87 10.87 1,700
Nov 27, 2023 10.43 11.01 10.43 10.86 10.86 1,900
Nov 24, 2023 10.51 11.43 10.39 11.43 11.43 1,200
Nov 22, 2023 11.14 11.14 11.14 11.14 11.14 600
Nov 21, 2023 11.14 11.14 11.14 11.14 11.14 -
Nov 20, 2023 10.61 11.14 10.61 11.14 11.14 2,300
Nov 17, 2023 11.44 11.44 11.24 11.43 11.43 1,200
Nov 16, 2023 11.02 11.02 11.01 11.01 11.01 800
Nov 15, 2023 11.35 11.70 10.80 11.70 11.70 10,000
Nov 14, 2023 12.26 12.40 11.80 12.02 12.02 3,400
Nov 13, 2023 12.25 12.25 11.76 11.76 11.76 500
Nov 10, 2023 11.34 12.35 11.34 11.73 11.73 1,300
Nov 9, 2023 11.51 12.02 11.51 11.86 11.86 1,500
Nov 8, 2023 12.12 12.12 12.00 12.10 12.10 2,800
Nov 7, 2023 12.60 12.60 12.60 12.60 12.60 -
Nov 6, 2023 12.60 12.60 12.60 12.60 12.60 400
Nov 3, 2023 12.75 12.75 12.75 12.75 12.75 -
Nov 2, 2023 12.89 12.89 12.62 12.75 12.75 1,300
Nov 1, 2023 12.76 12.76 12.76 12.76 12.76 -
Oct 31, 2023 12.76 12.76 12.76 12.76 12.76 100
Oct 30, 2023 12.45 12.45 12.45 12.45 12.45 400
Oct 27, 2023 13.03 13.03 13.03 13.03 13.03 -
Oct 26, 2023 12.45 13.03 12.40 13.03 13.03 2,200
Oct 25, 2023 12.99 12.99 12.54 12.54 12.54 1,500
Oct 24, 2023 12.60 12.93 12.52 12.80 12.80 6,900
Oct 23, 2023 12.81 13.00 12.81 13.00 13.00 1,500
Oct 20, 2023 12.49 12.98 12.32 12.70 12.70 6,100
Oct 19, 2023 12.41 12.41 12.28 12.28 12.28 2,500
Oct 18, 2023 12.52 13.50 12.47 12.50 12.50 8,200
Oct 17, 2023 12.51 12.94 12.49 12.49 12.49 4,800
Oct 16, 2023 12.48 12.48 12.48 12.48 12.48 500
Oct 13, 2023 12.50 13.00 12.50 12.71 12.71 7,700
Oct 12, 2023 12.31 12.50 12.31 12.50 12.50 2,200
Oct 11, 2023 12.48 12.50 12.48 12.50 12.50 600
Oct 10, 2023 12.59 12.79 12.59 12.77 12.77 3,500
Oct 9, 2023 12.57 12.57 12.57 12.57 12.57 800
Oct 6, 2023 12.05 12.70 12.01 12.16 12.16 7,000
Oct 5, 2023 12.24 12.93 12.24 12.63 12.63 5,800
Oct 4, 2023 12.95 12.96 12.40 12.91 12.91 4,000
Oct 3, 2023 12.59 12.81 12.23 12.69 12.69 5,600
Oct 2, 2023 12.95 12.95 12.27 12.40 12.40 8,600
Sep 29, 2023 13.16 13.16 12.80 12.99 12.99 2,500
Sep 28, 2023 12.70 13.05 12.70 13.05 13.05 600
Sep 27, 2023 12.64 13.05 12.60 13.05 13.05 10,200
Sep 26, 2023 12.84 12.84 12.69 12.69 12.69 1,000
Sep 25, 2023 12.65 12.93 12.62 12.92 12.92 3,900
Sep 22, 2023 12.60 12.85 12.60 12.70 12.70 1,800
Sep 21, 2023 13.13 13.20 12.66 12.95 12.95 7,500
Sep 20, 2023 13.35 13.40 13.03 13.14 13.14 2,800
Sep 19, 2023 13.40 13.40 13.20 13.39 13.39 1,100
Sep 18, 2023 13.23 13.45 13.00 13.00 13.00 3,200
Sep 15, 2023 13.46 13.46 13.22 13.22 13.22 7,200
Sep 14, 2023 13.25 13.49 13.13 13.39 13.39 3,700
Sep 13, 2023 13.00 13.00 13.00 13.00 13.00 500
Sep 12, 2023 12.47 13.40 12.17 13.02 13.02 10,000
Sep 11, 2023 12.21 12.49 12.21 12.49 12.49 900
Sep 8, 2023 12.20 12.53 12.20 12.50 12.50 5,400
Sep 7, 2023 12.09 12.22 12.09 12.22 12.22 1,600
Sep 6, 2023 12.13 12.45 12.09 12.10 12.10 2,200
Sep 5, 2023 12.08 12.53 12.08 12.09 12.09 3,800
Sep 1, 2023 11.81 12.40 11.81 12.02 12.02 3,100
Aug 31, 2023 12.38 12.40 12.10 12.37 12.37 5,300
Aug 30, 2023 12.38 12.38 12.38 12.38 12.38 -
Aug 29, 2023 11.97 12.38 11.51 12.38 12.38 2,500
Aug 28, 2023 11.79 12.00 11.79 11.92 11.92 1,600
Aug 25, 2023 12.00 12.22 11.45 12.00 12.00 10,400
Aug 24, 2023 12.69 12.71 11.82 12.02 12.02 6,600
Aug 23, 2023 13.01 13.01 13.01 13.01 13.01 -
Aug 22, 2023 12.82 13.11 12.82 13.01 13.01 1,900
Aug 21, 2023 12.90 13.19 12.60 12.90 12.90 4,400
Aug 18, 2023 12.91 12.94 12.91 12.92 12.92 700
Aug 17, 2023 12.72 13.59 12.72 13.19 13.19 4,400
Aug 16, 2023 12.60 12.63 12.60 12.63 12.63 1,800
Aug 15, 2023 12.36 12.94 12.36 12.60 12.60 7,700
Aug 14, 2023 12.88 13.09 12.64 12.67 12.67 2,800
Aug 11, 2023 12.63 13.29 12.35 12.68 12.68 13,800
Aug 10, 2023 13.08 13.36 12.75 13.32 13.32 8,200
Aug 9, 2023 13.28 13.31 12.98 13.05 13.05 7,100
Aug 8, 2023 13.05 13.05 12.76 12.98 12.98 1,100
Aug 7, 2023 13.10 13.21 12.98 13.04 13.04 2,000
Aug 4, 2023 13.05 13.10 12.84 12.84 12.84 2,300
Aug 3, 2023 13.15 13.15 13.15 13.15 13.15 -
Aug 2, 2023 13.18 13.28 13.02 13.15 13.15 3,200
Aug 1, 2023 13.12 13.63 13.07 13.63 13.63 1,600
Jul 31, 2023 13.31 13.31 13.06 13.06 13.06 3,500
Jul 28, 2023 13.15 13.62 13.15 13.29 13.29 4,700
Jul 27, 2023 13.20 13.20 12.86 12.86 12.86 3,200
Jul 26, 2023 12.91 12.91 12.76 12.76 12.76 500
Jul 25, 2023 12.89 13.00 12.84 13.00 13.00 1,100
Jul 24, 2023 12.71 12.80 12.71 12.80 12.80 700
Jul 21, 2023 13.04 13.13 13.04 13.13 13.13 600
Jul 20, 2023 12.81 13.18 12.81 12.99 12.99 1,700
Jul 19, 2023 12.83 12.95 12.83 12.86 12.86 600
Jul 18, 2023 12.70 13.23 12.60 13.00 13.00 19,100
Jul 17, 2023 12.22 12.50 12.22 12.50 12.50 1,000
Jul 14, 2023 12.51 12.74 12.19 12.21 12.21 4,900
Jul 13, 2023 12.44 12.84 12.07 12.68 12.68 17,300
Jul 12, 2023 11.96 12.44 11.96 12.06 12.06 2,900
Jul 11, 2023 12.06 12.08 12.00 12.01 12.01 2,200
Jul 10, 2023 12.43 12.43 12.02 12.26 12.26 1,600
Jul 7, 2023 11.70 12.28 11.70 12.28 12.28 2,500
Jul 6, 2023 11.55 12.31 11.36 11.60 11.60 6,800
Jul 5, 2023 11.79 12.07 11.61 11.61 11.61 4,800
Jul 3, 2023 12.02 12.49 12.02 12.06 12.06 2,700
Jun 30, 2023 12.75 12.75 12.00 12.01 12.01 1,600
Jun 29, 2023 11.92 12.75 11.92 12.75 12.75 900
Jun 28, 2023 12.50 12.66 12.05 12.06 12.06 3,700
Jun 27, 2023 13.50 13.50 11.98 12.64 12.64 5,300
Jun 26, 2023 11.82 12.08 11.82 12.00 12.00 2,500
Jun 23, 2023 12.26 12.63 11.82 11.82 11.82 5,500
Jun 22, 2023 12.02 12.02 12.02 12.02 12.02 400
Jun 21, 2023 12.38 12.38 12.02 12.02 12.02 900
Jun 20, 2023 12.29 12.29 12.00 12.04 12.04 4,900
Jun 16, 2023 12.09 12.64 11.81 12.22 12.22 5,500
Jun 15, 2023 11.81 12.84 11.81 11.88 11.88 17,100
Jun 14, 2023 11.88 12.06 11.36 12.06 12.06 4,200
Jun 13, 2023 10.81 11.69 10.58 11.43 11.43 26,600
Jun 12, 2023 10.81 10.86 10.39 10.39 10.39 10,200
Jun 9, 2023 11.01 11.01 10.80 10.80 10.80 1,200
Jun 8, 2023 10.94 11.21 10.63 11.01 11.01 4,300
Jun 7, 2023 10.51 11.00 10.51 11.00 11.00 1,200
Jun 6, 2023 10.91 10.91 10.30 10.65 10.65 11,300
Jun 5, 2023 11.98 11.98 10.90 10.97 10.97 5,600
Jun 2, 2023 11.00 11.30 10.90 11.30 11.30 1,300
Jun 1, 2023 11.88 11.88 10.70 10.81 10.81 2,900
May 31, 2023 11.17 11.33 10.70 10.99 10.99 5,600
May 30, 2023 11.08 11.27 10.76 10.89 10.89 6,200
May 26, 2023 10.97 10.97 10.83 10.83 10.83 3,300
May 25, 2023 11.18 11.44 10.70 11.02 11.02 5,400
May 24, 2023 11.47 11.94 11.25 11.40 11.40 13,700
May 23, 2023 11.00 11.08 10.74 10.74 10.74 2,700
May 22, 2023 10.87 10.87 10.82 10.82 10.82 600
May 19, 2023 11.23 11.45 11.03 11.18 11.18 2,800
May 18, 2023 11.04 11.68 11.01 11.01 11.01 16,800
May 17, 2023 10.90 11.48 10.90 11.48 11.48 5,100
May 16, 2023 11.00 11.45 10.82 10.91 10.91 10,300
May 15, 2023 11.07 11.07 10.70 10.70 10.70 700
May 12, 2023 10.53 10.62 10.42 10.42 10.42 1,800
May 11, 2023 11.35 11.61 10.33 10.54 10.54 4,800
May 10, 2023 11.49 11.49 10.55 10.57 10.57 3,700
May 9, 2023 10.93 10.93 10.72 10.81 10.81 1,100
May 8, 2023 10.73 10.78 10.73 10.77 10.77 1,200
May 5, 2023 11.61 11.61 10.67 11.11 11.11 3,400
May 4, 2023 10.84 10.84 10.84 10.84 10.84 -
May 3, 2023 11.60 11.60 10.83 10.84 10.84 2,500
May 2, 2023 11.77 11.77 11.28 11.29 11.29 1,300
May 1, 2023 11.83 12.06 11.78 11.78 11.78 3,000
Apr 28, 2023 11.91 11.91 11.80 11.84 11.84 2,200
Apr 27, 2023 12.20 12.28 12.20 12.28 12.28 700
Apr 26, 2023 12.64 12.64 12.04 12.16 12.16 5,400
Apr 25, 2023 12.25 12.49 12.15 12.19 12.19 4,500
Apr 24, 2023 12.40 12.40 12.27 12.30 12.30 1,000

Related Tickers

USEG U.S. Energy Corp.
1.2500
-3.10%
 
BRN Barnwell Industries, Inc.
2.9200
+3.18%
 
MTR Mesa Royalty Trust
10.36
-7.42%
 
HUSA Houston American Energy Corp.
1.7400
-8.90%
 
GRNT Granite Ridge Resources, Inc.
6.73
-1.61%
 
PHX PHX Minerals Inc.
3.3500
-2.05%
 
EP Empire Petroleum Corporation
5.33
+1.33%
 
IPXHY Inpex Corporation
15.52
-0.39%
 
PREKF PrairieSky Royalty Ltd.
20.00
+0.25%
 
INDO Indonesia Energy Corporation Limited
4.1900
-16.70%