Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mexco Energy Corporation Common Stock (NY:MXC)

8.560 +0.170 (+2.03%)

Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	8.260	8.810	8.260	8.560	2,407	+0.17(+2.03%)
Jul 10, 2025	8.360	8.420	8.365	8.390	1,668	-0.06(-0.71%)
Jul 09, 2025	8.430	8.480	8.422	8.450	1,634	+0.04(+0.48%)
Jul 08, 2025	8.550	8.695	8.260	8.410	6,055	-0.10(-1.18%)
Jul 07, 2025	9.000	9.000	8.510	8.510	12,784	-0.49(-5.44%)
Jul 03, 2025	9.070	9.280	8.870	9.000	24,517	-0.21(-2.28%)
Jul 02, 2025	8.930	9.230	8.820	9.210	12,600	+0.00(+0.00%)
Jul 01, 2025	8.960	9.210	8.900	9.210	6,701	+0.34(+3.83%)
Jun 30, 2025	9.220	9.382	8.803	8.870	16,369	-0.25(-2.74%)
Jun 27, 2025	9.000	9.400	9.000	9.120	8,300	-0.30(-3.18%)
Jun 26, 2025	9.090	9.580	8.820	9.420	15,255	-0.14(-1.46%)
Jun 25, 2025	9.350	14.01	8.760	9.560	94,377	-0.16(-1.70%)
Jun 24, 2025	10.17	10.17	8.803	9.725	66,764	-1.63(-14.39%)
Jun 23, 2025	13.97	14.89	11.01	11.36	127,398	-0.04(-0.32%)
Jun 20, 2025	12.46	12.80	10.27	11.40	35,333	-1.71(-13.07%)
Jun 18, 2025	14.74	15.90	11.99	13.11	141,122	-1.10(-7.74%)
Jun 17, 2025	11.00	16.00	10.12	14.21	493,048	+3.29(+30.13%)
Jun 16, 2025	11.60	11.60	9.700	10.92	208,450	-0.99(-8.31%)
Jun 13, 2025	9.350	14.03	9.350	11.91	444,353	+3.43(+40.45%)
Jun 12, 2025	7.520	8.490	7.520	8.480	22,246	+0.49(+6.13%)
Jun 11, 2025	7.140	7.990	7.090	7.990	7,584	+1.24(+18.37%)
Jun 10, 2025	7.020	7.310	6.750	6.750	17,820	-0.20(-2.88%)
Jun 09, 2025	6.950	6.950	6.950	6.950	635	-0.02(-0.29%)
Jun 06, 2025	6.935	6.970	6.935	6.970	837	+0.22(+3.26%)
Jun 04, 2025				6.750	989	-0.17(-2.53%)
Jun 03, 2025	6.990	6.990	6.925	6.925	737	-0.06(-0.79%)
Jun 02, 2025	6.790	6.980	6.790	6.980	1,717	+0.29(+4.33%)
May 30, 2025	6.843	6.843	6.690	6.690	755	-0.11(-1.59%)
May 29, 2025	6.897	6.900	6.798	6.798	922	-0.05(-0.72%)
May 28, 2025	6.995	6.995	6.700	6.848	2,191	+0.10(+1.47%)
May 27, 2025	6.718	6.887	6.700	6.748	632	-0.00(-0.01%)
May 23, 2025	6.690	6.848	6.689	6.749	2,208	-0.12(-1.72%)
May 22, 2025	6.798	6.912	6.798	6.867	1,923	-0.08(-1.13%)
May 21, 2025	6.749	6.946	6.706	6.946	3,533	+0.00(+0.03%)
May 20, 2025	6.750	7.015	6.710	6.944	1,563	+0.05(+0.71%)
May 19, 2025	6.739	7.153	6.680	6.895	1,956	+0.15(+2.16%)
May 16, 2025	6.552	6.922	6.552	6.749	3,315	-0.15(-2.14%)
May 15, 2025	7.084	7.084	6.868	6.897	1,610	+0.44(+6.87%)
May 14, 2025	6.897	6.897	6.454	6.454	2,430	-0.08(-1.21%)
May 13, 2025	6.316	6.759	6.316	6.532	1,333	+0.05(+0.84%)
May 12, 2025	6.865	6.865	6.478	6.478	1,248	-0.03(-0.40%)
May 09, 2025	6.601	6.601	6.335	6.504	2,198	+0.15(+2.34%)
May 08, 2025	6.355	6.355	6.355	6.355	1,102	+0.05(+0.78%)
May 07, 2025	6.404	6.404	6.306	6.306	829	-0.01(-0.16%)
May 06, 2025	6.539	6.601	5.922	6.316	2,821	-0.14(-2.13%)
May 05, 2025	6.601	6.601	6.407	6.454	1,160	-0.01(-0.23%)
May 02, 2025	5.892	6.468	5.892	6.468	6,189	+0.06(+1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mexco Energy Corporation Common Stock (NY:MXC)

Historical Prices