Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

12.61 +0.65 (+5.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
May 31, 2019 3.858 3.957 3.803 3.858 2,016 -0.13(-3.23%)
May 30, 2019 4.076 4.079 3.818 3.986 15,228 -0.17(-4.06%)
May 29, 2019 4.016 4.155 4.016 4.155 263 -0.15(-3.46%)
May 28, 2019 4.205 4.363 4.205 4.304 1,818 +0.19(+4.58%)
May 24, 2019 4.165 4.215 4.115 4.115 2,823 -0.05(-1.19%)
May 23, 2019 4.165 4.165 4.165 20 +0.00(+0.00%)
May 22, 2019 4.096 4.165 4.066 4.165 807 +0.10(+2.44%)
May 21, 2019 4.066 4.670 4.056 4.066 7,771 +0.03(+0.74%)
May 20, 2019 4.056 4.056 3.967 4.036 3,708 +0.02(+0.49%)
May 17, 2019 4.264 4.264 4.016 4.016 3,226 -0.48(-10.60%)
May 16, 2019 4.284 4.492 4.264 4.492 3,356 +0.27(+6.34%)
May 15, 2019 4.086 4.224 3.967 4.224 21,568 -0.04(-0.93%)
May 14, 2019 4.314 4.462 4.155 4.264 15,690 +0.07(+1.69%)
May 13, 2019 4.363 4.512 4.165 4.193 5,338 -0.17(-3.90%)
May 10, 2019 4.363 4.363 4.363 4.363 100 +0.00(+0.00%)
May 09, 2019 4.418 4.427 4.363 4.363 1,044 +0.13(+3.12%)
May 08, 2019 4.234 4.234 4.225 4.231 2,243 -0.00(-0.08%)
May 07, 2019 4.522 4.584 4.234 4.234 2,204 -0.43(-9.15%)
May 06, 2019 4.661 4.661 4.661 4.661 129 +0.00(+0.00%)
May 03, 2019 4.700 4.704 4.661 4.661 1,310 +0.00(+0.00%)
May 02, 2019 4.740 4.810 4.522 4.661 3,355 -0.24(-4.86%)
May 01, 2019 4.661 4.899 4.406 4.899 10,889 +0.31(+6.86%)
Apr 30, 2019 4.770 4.814 4.562 4.584 7,635 -0.09(-1.85%)
Apr 29, 2019 4.800 4.968 4.671 4.671 2,599 -0.06(-1.26%)
Apr 26, 2019 4.661 4.790 4.661 4.730 10,084 -0.03(-0.63%)
Apr 25, 2019 5.186 5.256 4.572 4.760 45,545 -0.52(-9.77%)
Apr 24, 2019 5.540 5.540 5.224 5.276 12,152 -0.28(-5.00%)
Apr 23, 2019 5.008 5.980 5.008 5.553 105,292 +0.52(+10.26%)
Apr 22, 2019 4.949 5.305 4.949 5.037 21,773 +0.19(+3.84%)
Apr 18, 2019 4.810 4.938 4.770 4.851 10,689 -0.21(-4.09%)
Apr 17, 2019 5.057 5.057 4.834 5.057 7,739 +0.02(+0.39%)
Apr 16, 2019 5.424 5.424 4.796 5.038 16,367 -0.43(-7.80%)
Apr 15, 2019 5.077 5.464 4.938 5.464 3,732 +0.49(+9.76%)
Apr 12, 2019 5.276 5.325 4.770 4.978 4,840 -0.08(-1.57%)
Apr 11, 2019 5.157 5.264 5.057 5.057 10,227 -0.17(-3.23%)
Apr 10, 2019 5.246 5.246 4.958 5.226 15,259 +0.07(+1.35%)
Apr 09, 2019 5.266 5.652 4.958 5.157 23,368 -0.25(-4.59%)
Apr 08, 2019 5.474 5.853 5.157 5.405 54,235 +0.42(+8.35%)
Apr 05, 2019 4.750 5.444 4.731 4.988 56,975 +0.25(+5.17%)
Apr 04, 2019 4.869 5.107 4.604 4.743 28,395 -0.08(-1.59%)
Apr 03, 2019 5.236 5.236 4.720 4.819 46,169 -0.53(-9.83%)
Apr 02, 2019 5.633 6.138 4.958 5.345 196,926 -0.70(-11.64%)
Apr 01, 2019 4.760 6.624 4.661 6.049 354,180 +1.14(+23.23%)
Mar 29, 2019 4.155 5.315 4.155 4.909 269,648 +0.89(+22.00%)
Mar 28, 2019 3.937 4.066 3.937 4.023 2,687 +0.08(+1.94%)
Mar 27, 2019 4.145 4.165 3.917 3.947 7,514 -0.00(-0.09%)
Mar 26, 2019 3.897 4.130 3.897 3.950 4,484 +0.04(+1.11%)
Mar 25, 2019 4.046 4.145 3.907 3.907 4,025 -0.08(-1.99%)
Mar 22, 2019 3.996 4.115 3.917 3.986 3,428 -0.00(-0.07%)
Mar 21, 2019 4.135 4.324 3.867 3.989 7,380 -0.19(-4.47%)
Mar 20, 2019 4.165 4.383 4.155 4.176 4,236 +0.02(+0.50%)
Mar 19, 2019 4.403 4.403 4.011 4.155 4,968 -0.17(-3.94%)
Mar 18, 2019 4.128 4.413 4.125 4.326 6,353 +0.25(+6.13%)
Mar 15, 2019 4.086 4.373 4.066 4.076 5,243 -0.01(-0.24%)
Mar 14, 2019 4.066 4.105 4.066 4.086 1,860 -0.08(-1.93%)
Mar 13, 2019 4.205 4.274 4.165 4.166 772 +0.01(+0.26%)
Mar 12, 2019 4.155 4.155 4.155 4.155 335 -0.06(-1.36%)
Mar 11, 2019 4.066 4.254 4.062 4.212 17,504 +0.13(+3.10%)
Mar 08, 2019 4.086 4.086 4.086 4.086 100 +0.00(+0.00%)
Mar 07, 2019 4.016 4.105 4.016 4.086 1,092 -0.16(-3.74%)
Mar 06, 2019 4.240 4.284 4.240 4.244 1,269 -0.01(-0.23%)
Mar 05, 2019 4.176 4.254 4.176 4.254 3,885 +0.09(+2.14%)
Mar 04, 2019 4.215 4.254 4.115 4.165 2,942 +0.06(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.