Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Mexco Energy Corp (MXC)
Mexco Energy Corp (MXC) Historical

MXC Mexco Energy Corp

11.9355

-0.1961 (-1.62%)

Jan 24 2025 - Closed

Delayed by 15 minutes

MXC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	11.9355	-0.66	-5.27%	12.14	12.14	11.775	4,762
Jan 23 2025	12.60	0.00	0.00%	12.60	12.60	12.60	0
Jan 22 2025	12.60	-0.49	-3.74%	13.15	13.15	12.50	50,819
Jan 21 2025	13.09	1.23	10.37%	11.85	13.485	11.85	34,271
Jan 17 2025	11.86	-0.15	-1.25%	11.63	12.43	11.63	7,995
Jan 16 2025	12.01	-0.64	-5.06%	12.56	12.56	11.35	4,097
Jan 15 2025	12.65	0.04	0.35%	12.81	12.90	12.10	12,423
Jan 14 2025	12.606	-0.62	-4.72%	13.40	13.40	12.50	21,925
Jan 13 2025	13.23	0.45	3.52%	12.50	13.23	11.74	25,502
Jan 10 2025	12.78	-0.40	-3.01%	12.87	14.11	12.65	6,548
Jan 08 2025	13.176	1.04	8.53%	12.19	13.176	11.79	41,777
Jan 07 2025	12.14	0.09	0.74%	12.00	12.75	11.68	12,273
Jan 06 2025	12.0514	0.53	4.61%	11.42	12.0514	11.11	90,754
Jan 03 2025	11.52	-0.05	-0.43%	11.48	11.92	11.3651	20,530
Jan 02 2025	11.57	0.29	2.57%	11.31	11.98	11.31	2,286
Dec 31 2024	11.28	0.63	5.92%	10.84	11.28	10.84	11,842
Dec 30 2024	10.65	-0.23	-2.11%	11.11	11.24	10.08	7,998
Dec 27 2024	10.88	-0.01	-0.09%	10.80	10.90	10.80	2,095
Dec 26 2024	10.8899	0.26	2.44%	10.70	11.04	10.56	93,779
Dec 24 2024	10.63	-0.36	-3.28%	11.16	11.16	10.63	273
Dec 23 2024	10.9901	-0.21	-1.87%	11.39	11.39	10.5501	3,467
Dec 20 2024	11.20	0.28	2.56%	11.01	11.23	10.6451	63,456
Dec 19 2024	10.92	-0.20	-1.80%	11.05	11.16	10.62	12,726
Dec 18 2024	11.12	-0.23	-2.03%	11.25	11.29	10.9055	33,522
Dec 17 2024	11.35	-0.07	-0.61%	11.02	11.49	11.02	5,530
Dec 16 2024	11.42	-0.08	-0.70%	11.01	11.42	10.89	1,664
Dec 13 2024	11.50	0.27	2.40%	10.89	11.50	10.88	3,535
Dec 12 2024	11.23	-0.25	-2.16%	11.25	11.3435	11.10	7,395
Dec 11 2024	11.4783	0.22	1.94%	11.25	11.4783	11.25	1,670
Dec 10 2024	11.26	-0.30	-2.60%	11.60	11.90	11.25	7,579
Dec 09 2024	11.56	-0.25	-2.12%	12.00	12.19	11.50	3,007
Dec 06 2024	11.81	0.20	1.73%	11.65	12.00	11.45	6,194
Dec 05 2024	11.6088	-0.19	-1.62%	11.77	12.25	11.60	6,091
Dec 04 2024	11.80	-0.05	-0.42%	11.85	12.25	11.55	4,032
Dec 03 2024	11.85	0.35	3.04%	11.48	11.92	11.48	24,473
Dec 02 2024	11.50	-0.31	-2.62%	11.81	12.15	11.4002	8,237
Nov 29 2024	11.81	0.01	0.08%	11.81	11.81	11.81	429
Nov 27 2024	11.80	-0.29	-2.36%	11.90	12.29	11.80	3,629
Nov 26 2024	12.085	0.12	0.96%	11.75	12.16	11.75	8,743
Nov 25 2024	11.97	-0.15	-1.24%	11.85	12.21	11.85	3,398
Nov 22 2024	12.12	0.06	0.50%	11.90	12.49	11.90	1,622
Nov 21 2024	12.06	-0.15	-1.23%	12.04	12.34	12.03	8,831
Nov 20 2024	12.21	0.09	0.74%	11.75	12.2375	11.75	1,950
Nov 19 2024	12.12	0.32	2.71%	11.98	12.29	11.82	923
Nov 18 2024	11.80	-0.36	-2.95%	12.02	12.19	11.78	7,035
Nov 15 2024	12.1583	-0.43	-3.43%	12.68	13.32	12.1583	7,372
Nov 14 2024	12.59	0.17	1.37%	12.37	13.36	12.10	19,734
Nov 13 2024	12.42	0.07	0.57%	12.06	12.91	12.01	15,646
Nov 12 2024	12.35	0.10	0.82%	12.28	12.35	12.0101	5,397
Nov 11 2024	12.25	0.35	2.95%	12.12	12.30	11.70	27,901
Nov 08 2024	11.8991	0.25	2.14%	11.70	12.10	11.70	27,623
Nov 07 2024	11.65	-0.50	-4.12%	12.10	12.24	11.65	13,060
Nov 06 2024	12.1501	-0.08	-0.65%	12.31	12.31	11.775	3,967
Nov 05 2024	12.23	0.51	4.35%	11.74	12.3199	11.74	9,067
Nov 04 2024	11.72	0.22	1.91%	11.99	11.99	11.51	7,819
Nov 01 2024	11.50	-0.25	-2.13%	11.82	11.82	11.50	1,059
Oct 31 2024	11.75	-0.14	-1.16%	11.95	11.95	11.42	16,097
Oct 30 2024	11.8885	-0.03	-0.23%	11.61	12.20	11.61	1,090
Oct 29 2024	11.9157	-0.25	-2.09%	11.99	11.99	11.755	3,059
Oct 28 2024	12.17	-0.07	-0.57%	12.01	12.18	11.40	5,810

HSBC MSCI Japan UCITS ET...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions