NYSE American - Delayed Quote USD

Mexco Energy Corporation (MXC)

6.79

-0.11

(-1.59%)

At close: May 30 at 11:48:48 AM EDT

7.01

+0.22

+(3.24%)

After hours: May 30 at 6:16:42 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	6.95	6.95	6.79	6.79	6.79	700
May 29, 2025	7.00	7.00	6.90	6.90	6.90	900
May 28, 2025	7.10	7.10	6.80	6.95	6.95	2,200
May 27, 2025	6.82	6.99	6.80	6.85	6.85	600
May 23, 2025	6.79	6.95	6.79	6.85	6.85	2,200
May 22, 2025	6.90	7.01	6.90	6.97	6.97	1,900
May 21, 2025	6.85	7.05	6.81	7.05	7.05	3,500
May 20, 2025	6.85	7.12	6.81	7.05	7.05	1,500
May 19, 2025	6.84	7.26	6.78	7.00	7.00	1,900
May 16, 2025	6.65	7.03	6.65	6.85	6.85	3,300
May 15, 2025	7.19	7.19	6.97	7.00	7.00	1,600
May 14, 2025	7.00	7.00	6.55	6.55	6.55	2,400
May 13, 2025	6.41	6.86	6.41	6.63	6.63	1,300
May 12, 2025	6.97	6.97	6.57	6.57	6.57	1,200
May 9, 2025	6.70	6.70	6.43	6.60	6.60	2,200
May 8, 2025	6.45	6.45	6.45	6.45	6.45	1,100
May 7, 2025	6.50	6.50	6.40	6.40	6.40	800
May 6, 2025	6.64	6.70	6.01	6.41	6.41	2,800
May 5, 2025	6.70	6.70	6.50	6.55	6.55	1,100
May 2, 2025	5.98	6.57	5.98	6.57	6.57	6,100
May 1, 2025	6.60	6.75	6.40	6.50	6.50	7,300
Apr 30, 2025	6.54	6.97	6.32	6.50	6.50	10,500
Apr 29, 2025	6.65	6.93	6.51	6.51	6.51	1,200
Apr 28, 2025	6.66	6.68	6.61	6.61	6.61	1,000
Apr 25, 2025	6.75	7.00	6.50	6.61	6.61	5,200
Apr 24, 2025	6.50	7.00	6.50	6.72	6.72	1,800
Apr 23, 2025	6.95	6.95	6.21	6.80	6.80	5,400
Apr 22, 2025	6.82	6.82	6.50	6.70	6.70	2,200
Apr 21, 2025	6.34	6.90	6.31	6.90	6.90	2,500
Apr 17, 2025	6.89	7.10	6.54	7.01	7.01	6,000
Apr 16, 2025	6.80	7.14	6.76	6.88	6.88	4,300
Apr 15, 2025	6.41	6.90	6.41	6.81	6.81	2,700
Apr 14, 2025	7.02	7.02	6.66	6.96	6.96	5,300
Apr 11, 2025	7.20	7.20	5.89	7.06	7.06	23,600
Apr 10, 2025	7.66	7.66	7.15	7.20	7.20	9,200
Apr 9, 2025	7.55	8.02	7.22	7.50	7.50	18,300
Apr 8, 2025	7.78	10.15	7.41	8.21	8.21	83,000
Apr 7, 2025	7.01	7.42	7.01	7.41	7.41	900
Apr 4, 2025	7.38	7.42	6.80	7.42	7.42	2,300
Apr 3, 2025	7.15	7.39	7.15	7.39	7.39	1,300
Apr 2, 2025	7.79	7.90	7.41	7.53	7.53	5,300
Apr 1, 2025	8.38	8.38	7.72	7.72	7.72	2,600
Mar 31, 2025	8.17	8.17	8.17	8.17	8.17	-
Mar 28, 2025	7.90	8.34	7.55	8.17	8.17	3,600
Mar 27, 2025	7.90	8.22	7.90	8.22	8.22	1,000
Mar 26, 2025	7.90	8.41	7.90	8.01	8.01	2,400
Mar 25, 2025	8.50	8.54	8.11	8.11	8.11	4,400
Mar 24, 2025	9.10	9.10	8.00	8.54	8.54	9,600
Mar 21, 2025	9.49	9.49	8.35	8.40	8.40	19,100
Mar 20, 2025	9.08	9.08	9.08	9.08	9.08	300
Mar 19, 2025	9.16	9.79	9.16	9.79	9.79	7,600
Mar 18, 2025	8.91	9.59	8.91	9.55	9.55	1,200
Mar 17, 2025	8.82	9.49	8.80	9.49	9.49	9,600
Mar 14, 2025	8.81	9.50	8.81	9.45	9.45	2,600
Mar 13, 2025	9.10	9.20	9.00	9.20	9.20	2,900
Mar 12, 2025	9.07	9.19	8.88	8.90	8.90	7,700
Mar 11, 2025	9.26	9.30	8.96	8.98	8.98	4,100
Mar 10, 2025	9.61	9.99	9.20	9.21	9.21	5,600
Mar 7, 2025	9.55	10.02	9.51	9.99	9.99	4,400
Mar 6, 2025	10.05	10.05	9.50	9.78	9.78	7,100
Mar 5, 2025	10.56	10.56	10.17	10.17	10.17	600
Mar 4, 2025	10.55	10.66	10.08	10.61	10.61	9,100
Mar 3, 2025	11.19	11.26	11.02	11.02	11.02	3,600
Feb 28, 2025	11.42	11.89	11.18	11.31	11.31	9,900
Feb 27, 2025	11.90	11.90	11.22	11.31	11.31	2,000
Feb 26, 2025	11.00	11.50	11.00	11.19	11.19	7,400
Feb 25, 2025	11.50	11.50	11.00	11.09	11.09	1,100
Feb 24, 2025	11.49	11.49	11.49	11.49	11.49	-
Feb 21, 2025	11.53	11.53	11.49	11.49	11.49	1,000
Feb 20, 2025	11.61	11.61	11.61	11.61	11.61	500
Feb 19, 2025	11.88	12.00	11.26	11.41	11.41	13,800
Feb 18, 2025	11.85	11.95	11.24	11.53	11.53	10,300
Feb 14, 2025	11.49	12.01	11.40	11.55	11.55	19,000
Feb 13, 2025	11.61	11.84	11.30	11.71	11.71	51,100
Feb 12, 2025	11.38	11.38	11.38	11.38	11.38	500
Feb 11, 2025	12.49	12.49	11.40	11.80	11.80	2,800
Feb 10, 2025	11.82	11.82	11.50	11.50	11.50	1,300
Feb 7, 2025	11.67	11.85	11.50	11.85	11.85	1,800
Feb 6, 2025	12.06	12.06	11.51	11.51	11.51	2,800
Feb 5, 2025	11.80	12.09	11.80	12.09	12.09	1,500
Feb 4, 2025	12.09	12.09	12.09	12.09	12.09	100
Feb 3, 2025	12.20	12.66	11.51	12.10	12.10	3,500
Jan 31, 2025	12.20	12.20	11.82	12.10	12.10	14,400
Jan 30, 2025	11.65	11.75	11.54	11.75	11.75	5,100
Jan 29, 2025	11.74	11.74	11.50	11.56	11.56	3,400
Jan 28, 2025	12.12	12.12	11.70	11.80	11.80	14,800
Jan 27, 2025	11.94	12.13	11.50	11.82	11.82	10,200
Jan 24, 2025	12.14	12.14	11.77	11.94	11.94	4,800
Jan 23, 2025	12.13	12.13	12.13	12.13	12.13	4,300
Jan 22, 2025	12.89	13.03	12.60	12.60	12.60	50,900
Jan 21, 2025	11.85	13.48	11.85	13.09	13.09	34,300
Jan 17, 2025	11.63	12.43	11.63	11.86	11.86	8,000
Jan 16, 2025	12.56	12.56	11.35	12.01	12.01	4,100
Jan 15, 2025	12.81	12.90	12.10	12.65	12.65	12,400
Jan 14, 2025	13.40	13.40	12.50	12.61	12.61	21,900
Jan 13, 2025	12.65	13.23	12.27	13.23	13.23	25,500
Jan 10, 2025	12.87	14.11	12.78	12.78	12.78	6,500
Jan 8, 2025	12.10	13.18	12.00	13.18	13.18	41,800
Jan 7, 2025	12.01	12.24	11.68	12.14	12.14	12,300
Jan 6, 2025	11.75	12.05	11.11	12.05	12.05	90,800
Jan 3, 2025	11.47	11.54	11.36	11.52	11.52	20,500
Jan 2, 2025	11.41	11.91	11.41	11.57	11.57	2,300
Dec 31, 2024	10.90	11.28	10.90	11.28	11.28	11,800
Dec 30, 2024	10.64	11.24	10.63	10.65	10.65	8,000
Dec 27, 2024	10.87	10.90	10.86	10.88	10.88	2,100
Dec 26, 2024	10.84	11.04	10.56	10.89	10.89	93,800
Dec 24, 2024	10.99	10.99	10.99	10.99	10.99	-
Dec 23, 2024	10.55	11.00	10.55	10.99	10.99	3,500
Dec 20, 2024	10.72	11.23	10.65	11.20	11.20	63,500
Dec 19, 2024	11.02	11.16	10.62	10.92	10.92	12,700
Dec 18, 2024	11.10	11.29	10.91	11.12	11.12	33,500
Dec 17, 2024	11.49	11.49	11.20	11.35	11.35	5,500
Dec 16, 2024	11.01	11.42	10.89	11.42	11.42	1,700
Dec 13, 2024	10.99	11.50	10.88	11.50	11.50	3,500
Dec 12, 2024	11.20	11.34	11.10	11.23	11.23	7,400
Dec 11, 2024	11.32	11.48	11.32	11.48	11.48	1,700
Dec 10, 2024	11.90	11.90	11.25	11.26	11.26	7,600
Dec 9, 2024	12.00	12.00	11.50	11.56	11.56	3,000
Dec 6, 2024	11.50	12.00	11.45	11.81	11.81	6,200
Dec 5, 2024	11.80	11.80	11.61	11.61	11.61	6,100
Dec 4, 2024	11.74	12.00	11.55	11.80	11.80	4,000
Dec 3, 2024	11.89	11.92	11.60	11.85	11.85	24,500
Dec 2, 2024	12.00	12.15	11.40	11.50	11.50	8,200
Nov 29, 2024	11.81	11.81	11.81	11.81	11.81	400
Nov 27, 2024	12.21	12.25	11.80	11.80	11.80	3,600
Nov 26, 2024	11.75	12.16	11.75	12.09	12.09	8,700
Nov 25, 2024	11.85	12.15	11.85	11.97	11.97	3,400
Nov 22, 2024	12.20	12.25	12.12	12.12	12.12	1,600
Nov 21, 2024	12.04	12.34	12.04	12.06	12.06	8,800
Nov 20, 2024	11.75	12.24	11.75	12.21	12.21	2,000
Nov 19, 2024	11.82	12.12	11.82	12.12	12.12	900
Nov 18, 2024	12.02	12.14	11.78	11.80	11.80	7,000
Nov 15, 2024	12.95	13.10	12.16	12.16	12.16	7,400
Nov 14, 2024	12.42	13.36	12.10	12.59	12.59	19,700
Nov 13, 2024	12.06	12.91	12.01	12.42	12.42	15,600
Nov 12, 2024	12.28	12.35	12.01	12.35	12.35	5,400
Nov 11, 2024	12.12	12.30	11.70	12.25	12.25	27,900
Nov 8, 2024	11.84	12.10	11.72	11.90	11.90	27,600
Nov 7, 2024	12.24	12.24	11.65	11.65	11.65	13,100
Nov 6, 2024	11.77	12.15	11.77	12.15	12.15	4,000
Nov 5, 2024	11.89	12.32	11.87	12.23	12.23	9,100
Nov 4, 2024	11.99	11.99	11.51	11.72	11.72	7,800
Nov 1, 2024	11.71	11.79	11.50	11.50	11.50	1,100
Oct 31, 2024	11.47	11.92	11.42	11.75	11.75	16,100
Oct 30, 2024	11.87	11.89	11.87	11.89	11.89	1,100
Oct 29, 2024	11.95	11.95	11.76	11.92	11.92	3,100
Oct 28, 2024	11.77	12.18	11.40	12.17	12.17	5,800
Oct 25, 2024	12.22	12.53	11.90	12.24	12.24	10,200
Oct 24, 2024	12.02	12.02	12.02	12.02	12.02	500
Oct 23, 2024	12.05	12.24	11.71	11.71	11.71	8,700
Oct 22, 2024	12.39	12.52	12.05	12.05	12.05	8,400
Oct 21, 2024	12.30	12.60	12.11	12.30	12.30	6,500
Oct 18, 2024	12.30	12.94	12.22	12.45	12.45	15,500
Oct 17, 2024	12.39	12.75	12.27	12.61	12.61	7,000
Oct 16, 2024	12.33	12.33	12.33	12.33	12.33	700
Oct 15, 2024	12.20	12.32	12.01	12.02	12.02	6,500
Oct 14, 2024	13.05	13.13	12.08	12.20	12.20	27,100
Oct 11, 2024	13.05	13.55	13.05	13.55	13.55	14,100
Oct 10, 2024	12.94	13.47	12.94	13.20	13.20	7,700
Oct 9, 2024	13.64	13.64	12.90	13.19	13.19	9,300
Oct 8, 2024	13.44	13.44	12.91	13.15	13.15	6,400
Oct 7, 2024	13.01	13.78	13.01	13.25	13.25	15,700
Oct 4, 2024	13.02	13.58	12.95	12.95	12.95	4,400
Oct 3, 2024	13.09	13.61	13.09	13.17	13.17	2,200
Oct 2, 2024	13.11	13.60	12.90	13.22	13.22	6,500
Oct 1, 2024	12.00	13.20	12.00	13.20	13.20	11,000
Sep 30, 2024	12.14	12.43	12.14	12.14	12.14	2,500
Sep 27, 2024	13.35	13.35	12.42	12.43	12.43	11,500
Sep 26, 2024	13.51	13.51	13.51	13.51	13.51	400
Sep 25, 2024	13.41	13.44	13.07	13.20	13.20	7,500
Sep 24, 2024	12.70	13.69	12.70	13.69	13.69	11,100
Sep 23, 2024	12.91	13.11	12.60	12.89	12.89	11,500
Sep 20, 2024	12.00	12.89	11.76	12.61	12.61	14,200
Sep 19, 2024	11.79	12.07	11.45	11.96	11.96	25,800
Sep 18, 2024	11.82	12.05	11.44	11.44	11.44	19,500
Sep 17, 2024	11.87	12.18	11.60	11.66	11.66	21,400
Sep 16, 2024	11.48	12.13	11.41	11.75	11.75	27,200
Sep 13, 2024	11.67	11.86	11.38	11.74	11.74	11,900
Sep 12, 2024	11.35	11.74	11.35	11.49	11.49	7,900
Sep 11, 2024	11.40	11.94	11.40	11.50	11.50	25,600
Sep 10, 2024	11.28	11.46	11.10	11.21	11.21	5,800
Sep 9, 2024	11.40	11.55	11.07	11.07	11.07	2,200
Sep 6, 2024	11.50	11.67	11.25	11.66	11.66	11,100
Sep 5, 2024	11.15	11.49	11.15	11.39	11.39	13,600
Sep 4, 2024	11.51	11.70	11.13	11.13	11.13	12,700
Sep 3, 2024	11.70	11.70	11.16	11.36	11.36	17,000
Aug 30, 2024	11.70	11.78	11.34	11.78	11.78	68,400
Aug 29, 2024	13.32	13.37	11.20	11.89	11.89	53,600
Aug 28, 2024	11.95	14.03	11.72	13.20	13.20	178,500
Aug 27, 2024	11.84	12.53	11.11	12.03	12.03	29,700
Aug 26, 2024	11.55	11.97	11.22	11.70	11.70	12,200
Aug 23, 2024	11.61	11.91	10.84	11.40	11.40	53,600
Aug 22, 2024	14.10	14.10	12.00	12.00	12.00	9,600
Aug 21, 2024	12.32	13.17	11.15	13.06	13.06	101,100
Aug 20, 2024	11.80	13.58	11.39	12.95	12.95	59,600
Aug 19, 2024	11.00	11.42	10.86	11.23	11.23	3,000
Aug 16, 2024	11.16	11.55	11.16	11.35	11.35	1,000
Aug 15, 2024	11.09	11.85	10.81	11.15	11.15	16,100
Aug 14, 2024	11.47	11.50	10.82	11.30	11.30	11,000
Aug 13, 2024	12.31	12.55	10.80	11.50	11.50	8,600
Aug 12, 2024	11.40	13.89	11.40	12.40	12.40	34,900
Aug 9, 2024	12.36	12.68	12.10	12.38	12.38	5,000
Aug 8, 2024	11.90	12.75	11.90	12.10	12.10	4,700
Aug 7, 2024	11.42	13.13	11.36	12.95	12.95	23,900
Aug 6, 2024	12.00	12.19	11.07	11.50	11.50	16,100
Aug 5, 2024	11.15	11.62	10.60	11.19	11.19	13,900
Aug 2, 2024	10.48	11.54	10.48	10.90	10.90	5,300
Aug 1, 2024	10.32	11.00	10.31	11.00	11.00	4,800
Jul 31, 2024	10.16	10.91	10.11	10.26	10.26	3,700
Jul 30, 2024	10.90	10.90	10.11	10.11	10.11	2,900
Jul 29, 2024	10.32	11.02	10.32	10.60	10.60	2,500
Jul 26, 2024	11.50	11.97	10.98	10.98	10.98	3,200
Jul 25, 2024	11.60	12.00	11.19	11.19	11.19	2,900
Jul 24, 2024	11.30	11.30	11.30	11.30	11.30	-
Jul 23, 2024	11.26	11.34	11.26	11.30	11.30	2,000
Jul 22, 2024	11.48	11.69	11.00	11.69	11.69	700
Jul 19, 2024	12.37	12.37	12.37	12.37	12.37	300
Jul 18, 2024	12.37	12.37	12.37	12.37	12.37	400
Jul 17, 2024	12.12	12.12	12.12	12.12	12.12	400
Jul 16, 2024	12.12	12.12	12.12	12.12	12.12	-
Jul 15, 2024	12.15	12.18	12.10	12.12	12.12	3,600
Jul 12, 2024	11.74	12.25	11.74	11.98	11.98	5,700
Jul 11, 2024	11.77	12.00	11.41	11.41	11.41	3,400
Jul 10, 2024	11.40	11.50	10.92	11.17	11.17	6,900
Jul 9, 2024	11.11	11.84	11.11	11.45	11.45	9,400
Jul 8, 2024	11.75	12.00	11.53	11.53	11.53	1,000
Jul 5, 2024	11.86	11.86	11.86	11.86	11.86	900
Jul 3, 2024	11.99	11.99	11.46	11.46	11.46	900
Jul 2, 2024	11.86	12.00	10.99	12.00	12.00	1,600
Jul 1, 2024	10.92	11.41	10.92	11.41	11.41	2,100
Jun 28, 2024	11.36	11.66	11.32	11.32	11.32	4,000
Jun 27, 2024	11.24	11.32	11.24	11.32	11.32	2,000
Jun 26, 2024	11.75	11.75	11.72	11.72	11.72	800
Jun 25, 2024	11.48	11.57	11.23	11.34	11.34	3,300
Jun 24, 2024	11.40	11.40	10.81	10.96	10.96	16,400
Jun 21, 2024	11.40	11.40	11.30	11.30	11.30	700
Jun 20, 2024	11.19	11.19	11.12	11.12	11.12	1,200
Jun 18, 2024	11.06	11.06	11.06	11.06	11.06	-
Jun 17, 2024	11.00	11.06	11.00	11.06	11.06	400
Jun 14, 2024	11.65	11.65	11.01	11.10	11.10	2,100
Jun 13, 2024	11.60	11.73	11.60	11.73	11.73	1,300
Jun 12, 2024	11.79	11.79	11.79	11.79	11.79	400
Jun 11, 2024	10.97	11.79	10.89	11.79	11.79	1,200
Jun 10, 2024	11.23	11.23	11.23	11.23	11.23	-
Jun 7, 2024	11.24	11.24	11.20	11.23	11.23	1,300
Jun 6, 2024	11.35	11.81	11.26	11.47	11.47	2,300
Jun 5, 2024	11.88	11.88	11.88	11.88	11.88	300
Jun 4, 2024	11.88	11.88	11.40	11.88	11.88	700
Jun 3, 2024	12.40	12.40	11.60	12.35	12.35	2,100
May 31, 2024	12.00	12.50	11.50	11.63	11.63	1,900

PNRG PrimeEnergy Resources Corporation

193.10

+1.01%

CKX CKX Lands, Inc.

10.90

0.00%

RSRV The Reserve Petroleum Company

178.00

+6.43%

MTR Mesa Royalty Trust

4.9999

-0.16%

ANNA AleAnna, Inc.

9.36

+3.54%

KGEI Kolibri Global Energy Inc.

7.28

+1.11%

STDE Standard Energy Corp.

0.0000

0.00%

8F3.F Brookside Energy Limited

0.1950

+1.04%

EXCE EXCO Resources, Inc.

10.05

+0.50%

TRKX Trek Resources, Inc.

375.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mexco Energy Corporation (MXC)

Related Tickers