MXC - Mexco Energy Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.49904.69004.28004.59004.590012,600
Oct 17, 20194.44004.55104.22004.46004.460015,300
Oct 16, 20194.62004.62004.11004.31004.31006,600
Oct 15, 20194.85004.85004.38304.64004.640015,500
Oct 14, 20194.75005.48004.68004.98004.980056,800
Oct 11, 20194.09004.70804.09004.56004.560023,400
Oct 10, 20194.04004.15504.01004.15504.1550700
Oct 09, 20194.10004.29004.06004.25004.250014,400
Oct 08, 20194.01004.01004.01004.01004.0100-
Oct 07, 20194.10004.28003.99704.01004.01004,500
Oct 04, 20193.89004.30903.83003.98003.980030,700
Oct 03, 20193.93003.93003.93003.93003.9300-
Oct 02, 20194.00004.03503.83003.93003.930018,500
Oct 01, 20193.98903.99103.98903.99103.9910600
Sep 30, 20193.94004.06003.89003.99003.990015,200
Sep 27, 20193.93503.93503.93503.93503.9350-
Sep 26, 20194.00004.09003.93003.93503.93509,000
Sep 25, 20194.07604.13004.06304.13004.13001,900
Sep 24, 20194.28004.31004.04004.16004.160017,900
Sep 23, 20194.41004.47504.40004.41004.41004,100
Sep 20, 20194.65904.78004.40004.40004.400012,300
Sep 19, 20194.76004.76604.60004.61004.61008,200
Sep 18, 20194.99004.99004.70004.72004.72009,700
Sep 17, 20195.21005.48604.71004.99004.990067,500
Sep 16, 20194.89005.80004.59005.70005.7000210,100
Sep 13, 20194.13004.13004.13004.13004.1300500
Sep 12, 20194.48004.48004.07004.07004.07005,000
Sep 11, 20194.58004.70004.26504.26504.265027,100
Sep 10, 20194.41004.50004.41004.50004.5000800
Sep 09, 20194.20004.70004.20004.42704.427013,600
Sep 06, 20194.16004.22604.12004.18004.18005,600
Sep 05, 20194.21004.22004.18004.18104.18105,100
Sep 04, 20194.12004.20003.99004.11004.11006,100
Sep 03, 20193.94003.97003.94003.97003.97001,600
Aug 30, 20194.00004.26003.95004.06304.06306,500
Aug 29, 20193.86004.02003.80003.85003.850011,300
Aug 28, 20194.05604.09003.94504.07004.07002,300
Aug 27, 20194.04504.04503.93003.93003.9300800
Aug 26, 20193.86904.38003.86903.90003.900027,900
Aug 23, 20194.02004.02004.02004.02004.0200-
Aug 22, 20193.91004.02003.91004.02004.02001,000
Aug 21, 20194.20004.20004.19004.19004.1900500
Aug 20, 20194.14004.17003.93704.17004.17005,400
Aug 19, 20193.80004.19003.74004.10504.105025,100
Aug 16, 20194.19004.20003.74003.77003.77003,900
Aug 15, 20193.90004.26003.67003.93003.930036,600
Aug 14, 20193.86003.96003.60003.70003.70008,500
Aug 13, 20194.15004.26003.87004.00004.000025,900
Aug 12, 20194.38004.38004.00004.00004.00003,600
Aug 09, 20194.21004.21004.10004.10004.10002,700
Aug 08, 20194.29004.32904.13004.13004.13006,600
Aug 07, 20194.05004.18004.05004.05004.05003,900
Aug 06, 20194.08004.20004.07004.07504.07505,500
Aug 05, 20193.95804.02003.95804.00004.00002,800
Aug 02, 20194.22604.23004.08004.08004.08003,100
Aug 01, 20194.64004.75004.36004.36004.360029,100
Jul 31, 20194.12004.60004.12004.50004.500043,300
Jul 30, 20193.93904.10003.93903.98003.98003,900
Jul 29, 20194.15004.15003.70003.90003.90004,100
Jul 26, 20194.20004.23004.20004.21404.21401,300
Jul 25, 20194.40004.42004.15004.15004.15008,600
Jul 24, 20194.24004.40004.14504.36004.360022,100
Jul 23, 20194.13104.37004.11004.12404.12408,200
Jul 22, 20194.01004.14004.01004.10704.1070900
Jul 19, 20193.95003.95003.95003.95003.9500500
Jul 18, 20193.98904.07003.85003.85003.85001,500
Jul 17, 20194.05004.08004.05004.06004.06001,600
Jul 16, 20194.15704.28004.01004.02004.02001,900
Jul 15, 20193.81004.04003.81004.04004.0400800
Jul 12, 20194.10004.30004.08504.08504.08502,200
Jul 11, 20194.42004.42003.96004.15004.15007,500
Jul 10, 20194.15004.50004.15004.42204.42208,800
Jul 09, 20194.12004.12004.12004.12004.1200-
Jul 08, 20193.85004.12503.85004.12004.12003,600
Jul 05, 20194.13004.14004.03004.03004.03002,700
Jul 03, 20194.08504.12004.08004.11004.11001,000
Jul 02, 20194.31004.31003.89004.03204.03203,600
Jul 01, 20194.06004.50004.06004.49004.490015,300
Jun 28, 20194.05904.06003.90503.95003.950010,300
Jun 27, 20194.05004.05003.80003.80003.80001,300
Jun 26, 20193.78004.05003.78003.85003.850010,200
Jun 25, 20193.53003.81003.50103.68003.68003,600
Jun 24, 20193.75303.75303.35003.37703.377014,700
Jun 21, 20193.89203.89203.89203.89203.8920100
Jun 20, 20193.60004.00003.60003.89203.892011,100
Jun 19, 20193.64303.64303.55003.55003.55001,400
Jun 18, 20193.46003.53303.41003.43903.43905,100
Jun 17, 20193.45003.45103.26003.36703.36709,900
Jun 14, 20193.67303.67303.67303.67303.67301,200
Jun 13, 20193.45003.45003.45003.45003.4500100
Jun 12, 20193.78003.78503.45003.45003.450011,400
Jun 11, 20193.82003.82003.70003.70003.7000700
Jun 10, 20193.62803.74203.57003.58803.5880900
Jun 07, 20193.88003.89103.55003.58903.58903,800
Jun 06, 20193.81003.81003.76003.76003.76001,300
Jun 05, 20193.85004.02003.79503.87003.870015,600
Jun 04, 20193.90003.90003.80003.80003.80001,500
Jun 03, 20194.01004.01003.80003.80003.80003,200
May 31, 20193.89003.99003.83503.89003.89002,000
May 30, 20194.11004.11303.85004.02004.020015,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...