Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mexco Energy Corp (NY: MXC )

9.976 -0.204 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.21 10.22 9.860 9.976 1,393 -0.20(-2.00%)
Mar 27, 2024 9.670 10.21 9.670 10.18 2,177 +0.43(+4.41%)
Mar 26, 2024 9.750 9.750 9.750 9.750 355 -0.10(-1.02%)
Mar 25, 2024 9.845 10.19 9.845 9.850 2,595 -0.22(-2.23%)
Mar 22, 2024 9.500 10.25 9.500 10.07 1,663 +0.04(+0.35%)
Mar 21, 2024 9.865 10.25 9.864 10.04 2,045 +0.43(+4.47%)
Mar 19, 2024 9.610 384 -0.79(-7.60%)
Mar 18, 2024 10.34 10.40 10.34 10.40 1,092 +0.06(+0.58%)
Mar 15, 2024 10.22 10.40 10.21 10.34 3,011 -0.15(-1.43%)
Mar 14, 2024 10.18 10.49 10.18 10.49 3,163 +0.18(+1.75%)
Mar 13, 2024 9.673 10.31 9.673 10.31 8,586 +0.53(+5.42%)
Mar 12, 2024 9.770 9.780 9.770 9.780 986 -0.01(-0.10%)
Mar 11, 2024 9.410 9.790 9.410 9.790 1,330 -0.07(-0.71%)
Mar 08, 2024 9.970 9.970 9.860 9.860 967 -0.11(-1.10%)
Mar 07, 2024 9.969 9.970 9.969 9.970 966 +0.10(+1.01%)
Mar 06, 2024 9.828 9.963 9.828 9.870 3,207 -0.05(-0.50%)
Mar 05, 2024 9.780 10.04 9.780 9.920 5,229 +0.24(+2.48%)
Mar 04, 2024 9.830 9.890 9.680 9.680 3,338 -0.37(-3.68%)
Mar 01, 2024 10.05 10.05 10.05 10.05 942 +0.00(+0.00%)
Feb 29, 2024 10.01 10.05 10.01 10.05 390 +0.12(+1.21%)
Feb 28, 2024 10.10 10.10 9.920 9.930 4,119 -0.17(-1.68%)
Feb 27, 2024 9.980 10.10 9.980 10.10 1,731 +0.04(+0.41%)
Feb 26, 2024 10.01 10.06 10.01 10.06 1,235 +0.12(+1.19%)
Feb 23, 2024 10.08 10.08 9.925 9.940 918 +0.07(+0.71%)
Feb 22, 2024 9.890 9.910 9.800 9.870 2,177 -0.02(-0.20%)
Feb 21, 2024 9.672 9.900 9.672 9.890 4,195 +0.18(+1.80%)
Feb 20, 2024 9.890 9.885 9.685 9.715 2,464 -0.30(-3.00%)
Feb 16, 2024 9.760 10.10 9.760 10.02 2,416 +0.01(+0.05%)
Feb 15, 2024 10.01 10.01 10.01 10.01 647 +0.00(+0.00%)
Feb 14, 2024 10.01 10.01 10.01 10.01 840 -0.13(-1.28%)
Feb 13, 2024 9.838 10.24 9.760 10.14 10,748 +0.34(+3.47%)
Feb 12, 2024 9.510 9.860 9.500 9.800 2,220 +0.00(+0.00%)
Feb 09, 2024 9.860 9.950 9.800 9.800 2,528 -0.15(-1.51%)
Feb 08, 2024 9.980 9.980 9.950 9.950 1,519 -0.03(-0.30%)
Feb 07, 2024 9.960 9.985 9.940 9.980 5,450 -0.09(-0.89%)
Feb 05, 2024 10.07 144 +0.12(+1.21%)
Feb 02, 2024 9.950 9.950 9.950 9.950 810 -0.03(-0.30%)
Feb 01, 2024 9.920 10.01 9.920 9.980 1,023 +0.08(+0.77%)
Jan 31, 2024 9.520 9.904 9.520 9.904 5,779 -0.08(-0.76%)
Jan 30, 2024 9.920 9.980 9.920 9.980 652 -0.18(-1.77%)
Jan 29, 2024 10.17 10.17 10.16 10.16 908 +0.00(+0.00%)
Jan 26, 2024 9.880 10.20 9.880 10.16 3,607 +0.05(+0.54%)
Jan 24, 2024 10.11 422 +0.36(+3.64%)
Jan 23, 2024 9.940 9.990 9.750 9.750 1,411 -0.24(-2.40%)
Jan 22, 2024 9.990 10.03 9.990 9.990 1,605 -0.14(-1.38%)
Jan 19, 2024 9.760 10.13 9.760 10.13 1,359 -0.12(-1.17%)
Jan 17, 2024 10.25 740 +0.24(+2.40%)
Jan 16, 2024 10.35 10.35 9.928 10.01 3,371 -0.39(-3.75%)
Jan 12, 2024 9.610 10.40 9.610 10.40 6,067 +0.60(+6.12%)
Jan 10, 2024 9.800 58 -0.08(-0.81%)
Jan 09, 2024 9.730 10.13 9.730 9.880 3,076 +0.17(+1.79%)
Jan 08, 2024 9.780 9.780 9.706 9.706 1,211 -0.02(-0.25%)
Jan 05, 2024 9.635 9.814 9.020 9.730 8,240 -0.05(-0.51%)
Jan 04, 2024 9.700 10.07 9.610 9.780 3,175 -0.16(-1.61%)
Jan 03, 2024 9.670 10.17 9.670 9.940 2,750 +0.30(+3.17%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.