Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Mexco Energy Corp (NY: MXC )

11.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2022 16.55 17.56 16.20 16.20 32,862 -0.88(-5.15%)
Mar 30, 2022 16.80 17.94 16.53 17.08 86,148 +0.20(+1.18%)
Mar 29, 2022 16.14 17.11 16.00 16.88 72,892 -0.12(-0.71%)
Mar 28, 2022 17.65 17.65 16.70 17.00 79,766 -1.23(-6.75%)
Mar 25, 2022 18.36 19.88 17.17 18.23 222,272 -0.67(-3.54%)
Mar 24, 2022 18.18 18.95 18.15 18.90 134,050 +0.30(+1.61%)
Mar 23, 2022 18.59 19.99 17.60 18.60 364,303 +0.09(+0.49%)
Mar 22, 2022 18.35 18.80 17.59 18.51 118,710 +0.13(+0.71%)
Mar 21, 2022 18.35 19.29 17.28 18.38 182,962 +0.04(+0.22%)
Mar 18, 2022 18.88 19.29 17.64 18.34 143,371 -0.58(-3.07%)
Mar 17, 2022 18.40 19.99 17.15 18.92 511,180 +1.66(+9.62%)
Mar 16, 2022 15.85 20.74 15.70 17.26 265,406 +1.58(+10.08%)
Mar 15, 2022 15.20 17.67 15.20 15.68 447,683 -0.17(-1.07%)
Mar 14, 2022 17.65 18.37 15.73 15.85 340,873 -2.53(-13.76%)
Mar 11, 2022 19.43 20.00 17.63 18.38 331,218 -1.79(-8.87%)
Mar 10, 2022 22.89 24.00 18.50 20.17 455,679 -1.15(-5.39%)
Mar 09, 2022 22.50 24.50 19.11 21.32 1,023,997 -4.68(-18.00%)
Mar 08, 2022 35.57 37.50 17.62 26.00 2,116,260 -4.36(-14.36%)
Mar 07, 2022 24.76 43.00 22.01 30.36 8,938,213 +5.42(+21.73%)
Mar 04, 2022 14.06 26.55 13.83 24.94 7,355,053 +11.42(+84.47%)
Mar 03, 2022 14.22 14.57 13.31 13.52 89,483 -0.45(-3.22%)
Mar 02, 2022 14.37 14.58 13.44 13.97 115,752 -0.22(-1.55%)
Mar 01, 2022 14.88 16.25 14.01 14.19 358,652 +0.01(+0.07%)
Feb 28, 2022 13.03 14.18 12.65 14.18 92,999 +1.53(+12.09%)
Feb 25, 2022 12.50 12.94 12.45 12.65 30,856 -0.09(-0.71%)
Feb 24, 2022 13.28 13.28 12.11 12.74 228,700 +0.76(+6.34%)
Feb 23, 2022 11.19 12.34 11.07 11.98 74,927 +0.79(+7.06%)
Feb 22, 2022 11.57 11.82 11.00 11.19 76,335 -0.04(-0.36%)
Feb 18, 2022 11.23 0 -0.16(-1.45%)
Feb 17, 2022 11.06 11.55 11.00 11.39 29,837 +0.49(+4.54%)
Feb 16, 2022 10.90 11.40 10.85 10.90 40,960 +0.18(+1.72%)
Feb 15, 2022 10.55 10.80 10.43 10.72 10,694 -0.23(-2.14%)
Feb 14, 2022 11.04 11.40 10.92 10.95 13,483 -0.45(-3.95%)
Feb 11, 2022 10.80 11.40 10.80 11.40 54,765 +0.63(+5.85%)
Feb 10, 2022 10.43 10.94 10.38 10.77 24,712 +0.24(+2.28%)
Feb 09, 2022 10.50 11.05 10.36 10.53 38,030 +0.02(+0.19%)
Feb 08, 2022 10.99 10.99 9.960 10.51 33,802 -0.29(-2.64%)
Feb 07, 2022 11.36 11.42 10.55 10.79 9,518 -0.01(-0.09%)
Feb 04, 2022 10.64 11.36 10.40 10.80 83,401 +0.30(+2.90%)
Feb 03, 2022 10.54 10.68 10.40 10.50 9,684 -0.02(-0.19%)
Feb 02, 2022 10.45 10.62 10.36 10.52 7,200 -0.10(-0.94%)
Feb 01, 2022 10.10 10.78 10.10 10.62 16,324 +0.39(+3.81%)
Jan 31, 2022 10.14 10.49 10.23 13,523 +0.15(+1.49%)
Jan 28, 2022 10.31 10.54 10.01 10.08 26,219 +0.30(+3.07%)
Jan 27, 2022 10.00 10.85 9.600 9.780 117,102 -0.04(-0.46%)
Jan 26, 2022 9.750 10.20 9.650 9.825 64,501 -0.08(-0.76%)
Jan 25, 2022 9.100 9.990 9.098 9.900 16,993 +0.44(+4.65%)
Jan 24, 2022 9.350 9.722 9.000 9.460 12,599 +0.12(+1.28%)
Jan 21, 2022 9.810 9.962 9.120 9.340 24,828 -0.66(-6.60%)
Jan 20, 2022 10.08 10.69 9.280 10.00 29,424 -0.22(-2.15%)
Jan 19, 2022 10.88 10.88 9.780 10.22 54,256 -0.38(-3.54%)
Jan 18, 2022 10.25 10.99 10.25 10.60 47,798 +0.36(+3.47%)
Jan 14, 2022 10.24 0 +0.28(+2.81%)
Jan 13, 2022 10.00 10.22 9.800 9.960 13,107 -0.13(-1.29%)
Jan 12, 2022 10.04 10.49 9.634 10.09 61,827 +0.08(+0.80%)
Jan 11, 2022 9.820 10.09 9.520 10.01 18,581 +0.54(+5.71%)
Jan 10, 2022 9.470 9.740 9.470 9.470 1,395 +0.01(+0.11%)
Jan 07, 2022 9.850 9.850 9.400 9.460 4,399 -0.43(-4.35%)
Jan 06, 2022 9.300 10.01 9.300 9.890 38,668 +0.60(+6.46%)
Jan 05, 2022 9.216 9.850 9.216 9.290 18,859 +0.12(+1.31%)
Jan 04, 2022 9.220 9.450 9.125 9.170 8,343 -0.05(-0.54%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.