Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,337.16 +4.36 (+0.13%) Nikkei
39,713.34 +130.26 (+0.33%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,496.97 +2,638.66 (+4.34%) CMC Crypto 200
1,317.82 +33.99 (+2.65%)
Mexco Energy Corporation (MXC)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:32AM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.36 | 11.66 | 11.32 | 11.32 | 11.32 | 4,000 |
| 27 Jun 2024 | 11.24 | 11.32 | 11.24 | 11.32 | 11.32 | 2,000 |
| 26 Jun 2024 | 11.75 | 11.75 | 11.72 | 11.72 | 11.72 | 800 |
| 25 Jun 2024 | 11.48 | 11.57 | 11.23 | 11.34 | 11.34 | 3,300 |
| 24 Jun 2024 | 11.40 | 11.40 | 10.81 | 10.96 | 10.96 | 16,400 |
| 21 Jun 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 700 |
| 20 Jun 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 11.12 | 1,200 |
| 18 Jun 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 17 Jun 2024 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | 400 |
| 14 Jun 2024 | 11.65 | 11.65 | 11.01 | 11.10 | 11.10 | 2,100 |
| 13 Jun 2024 | 11.60 | 11.73 | 11.60 | 11.73 | 11.73 | 1,300 |
| 12 Jun 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 400 |
| 11 Jun 2024 | 10.97 | 11.79 | 10.89 | 11.79 | 11.79 | 1,200 |
| 10 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 07 Jun 2024 | 11.24 | 11.24 | 11.20 | 11.23 | 11.23 | 1,300 |
| 06 Jun 2024 | 11.35 | 11.81 | 11.26 | 11.47 | 11.47 | 2,300 |
| 05 Jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 300 |
| 04 Jun 2024 | 11.88 | 11.88 | 11.40 | 11.88 | 11.88 | 700 |
| 03 Jun 2024 | 12.40 | 12.40 | 11.60 | 12.35 | 12.35 | 2,100 |
| 31 May 2024 | 12.00 | 12.50 | 11.50 | 11.63 | 11.63 | 1,900 |
| 30 May 2024 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | 2,800 |
| 29 May 2024 | 12.20 | 12.20 | 11.63 | 11.63 | 11.63 | 1,000 |
| 28 May 2024 | 11.80 | 12.71 | 11.65 | 11.90 | 11.90 | 8,100 |
| 24 May 2024 | 11.78 | 11.80 | 11.77 | 11.77 | 11.77 | 2,100 |
| 23 May 2024 | 11.88 | 11.88 | 11.65 | 11.73 | 11.73 | 3,400 |
| 22 May 2024 | 11.91 | 12.01 | 11.88 | 11.88 | 11.88 | 1,300 |
| 21 May 2024 | 12.04 | 12.04 | 11.88 | 11.95 | 11.95 | 2,300 |
| 20 May 2024 | 11.51 | 12.14 | 11.51 | 11.94 | 11.94 | 5,500 |
| 20 May 2024 | 0.1 Dividend | |||||
| 17 May 2024 | 12.02 | 12.02 | 11.80 | 11.99 | 11.89 | 3,200 |
| 16 May 2024 | 12.05 | 12.05 | 11.72 | 11.85 | 11.76 | 6,900 |
| 15 May 2024 | 12.05 | 12.05 | 11.76 | 12.05 | 11.95 | 4,800 |
| 14 May 2024 | 11.80 | 12.16 | 11.79 | 12.05 | 11.95 | 3,500 |
| 13 May 2024 | 12.02 | 12.19 | 11.80 | 11.80 | 11.70 | 6,800 |
| 10 May 2024 | 12.16 | 12.16 | 12.00 | 12.00 | 11.90 | 3,500 |
| 09 May 2024 | 11.96 | 12.10 | 11.96 | 12.10 | 12.00 | 1,700 |
| 08 May 2024 | 11.80 | 12.15 | 11.80 | 12.15 | 12.05 | 2,600 |
| 07 May 2024 | 12.10 | 12.21 | 11.80 | 11.80 | 11.70 | 2,100 |
| 06 May 2024 | 12.11 | 12.15 | 12.10 | 12.10 | 12.00 | 2,300 |
| 03 May 2024 | 12.22 | 12.27 | 12.22 | 12.27 | 12.17 | 1,200 |
| 02 May 2024 | 12.76 | 12.76 | 11.86 | 12.17 | 12.07 | 2,800 |
| 01 May 2024 | 12.74 | 12.74 | 12.00 | 12.05 | 11.95 | 4,100 |
| 30 Apr 2024 | 12.65 | 12.90 | 12.40 | 12.40 | 12.30 | 6,100 |
| 29 Apr 2024 | 12.10 | 12.50 | 12.10 | 12.41 | 12.31 | 8,000 |
| 26 Apr 2024 | 12.61 | 12.89 | 12.36 | 12.40 | 12.30 | 7,200 |
| 25 Apr 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 12.55 | 2,000 |
| 24 Apr 2024 | 12.95 | 13.16 | 12.20 | 12.80 | 12.69 | 8,100 |
| 23 Apr 2024 | 13.00 | 13.21 | 12.77 | 12.89 | 12.78 | 7,000 |
| 22 Apr 2024 | 13.12 | 13.52 | 12.61 | 12.61 | 12.50 | 10,500 |
| 19 Apr 2024 | 12.93 | 13.32 | 12.77 | 13.32 | 13.21 | 18,400 |
| 18 Apr 2024 | 12.51 | 13.19 | 12.00 | 13.01 | 12.90 | 13,000 |
| 17 Apr 2024 | 15.85 | 16.13 | 12.56 | 12.74 | 12.63 | 28,000 |
| 16 Apr 2024 | 16.51 | 16.51 | 15.29 | 15.39 | 15.26 | 24,900 |
| 15 Apr 2024 | 14.03 | 16.52 | 14.03 | 16.38 | 16.24 | 44,400 |
| 12 Apr 2024 | 13.41 | 14.98 | 13.38 | 14.10 | 13.98 | 57,800 |
| 11 Apr 2024 | 13.23 | 13.31 | 13.10 | 13.20 | 13.09 | 7,200 |
| 10 Apr 2024 | 12.97 | 13.50 | 12.97 | 13.02 | 12.91 | 15,300 |
| 09 Apr 2024 | 13.48 | 13.53 | 12.95 | 13.13 | 13.02 | 14,500 |
| 08 Apr 2024 | 13.26 | 13.45 | 12.60 | 13.21 | 13.10 | 13,900 |
| 05 Apr 2024 | 12.79 | 13.25 | 12.74 | 13.16 | 13.05 | 19,200 |
| 04 Apr 2024 | 11.91 | 12.72 | 11.91 | 12.69 | 12.58 | 12,400 |
| 03 Apr 2024 | 12.82 | 13.28 | 11.99 | 12.51 | 12.41 | 11,100 |
| 02 Apr 2024 | 11.85 | 14.47 | 11.85 | 13.03 | 12.92 | 108,800 |
| 01 Apr 2024 | 9.87 | 11.93 | 9.84 | 11.69 | 11.60 | 26,900 |
| 28 Mar 2024 | 10.21 | 10.22 | 9.86 | 9.98 | 9.89 | 1,400 |
| 27 Mar 2024 | 9.67 | 10.21 | 9.67 | 10.18 | 10.10 | 2,200 |
| 26 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.67 | 400 |
| 25 Mar 2024 | 9.85 | 10.19 | 9.85 | 9.85 | 9.77 | 2,600 |
| 22 Mar 2024 | 9.50 | 10.25 | 9.50 | 10.07 | 9.99 | 1,700 |
| 21 Mar 2024 | 9.86 | 10.25 | 9.86 | 10.04 | 9.96 | 2,000 |
| 20 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.53 | 400 |
| 19 Mar 2024 | 10.01 | 10.01 | 9.61 | 9.61 | 9.53 | 1,300 |
| 18 Mar 2024 | 10.34 | 10.40 | 10.34 | 10.40 | 10.31 | 1,100 |
| 15 Mar 2024 | 10.22 | 10.40 | 10.22 | 10.34 | 10.25 | 3,000 |
| 14 Mar 2024 | 10.18 | 10.49 | 10.18 | 10.49 | 10.40 | 3,200 |
| 13 Mar 2024 | 9.67 | 10.31 | 9.67 | 10.31 | 10.22 | 8,600 |
| 12 Mar 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.70 | 1,000 |
| 11 Mar 2024 | 9.41 | 9.79 | 9.41 | 9.79 | 9.71 | 1,300 |
| 08 Mar 2024 | 9.97 | 9.97 | 9.86 | 9.86 | 9.78 | 1,000 |
| 07 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.89 | 1,000 |
| 06 Mar 2024 | 9.83 | 9.96 | 9.83 | 9.87 | 9.79 | 3,200 |
| 05 Mar 2024 | 9.78 | 10.04 | 9.78 | 9.92 | 9.84 | 5,200 |
| 04 Mar 2024 | 9.83 | 9.89 | 9.68 | 9.68 | 9.60 | 3,300 |
| 01 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.97 | 900 |
| 29 Feb 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 9.97 | 400 |
| 28 Feb 2024 | 10.10 | 10.10 | 9.92 | 9.93 | 9.85 | 4,100 |
| 27 Feb 2024 | 9.98 | 10.10 | 9.98 | 10.10 | 10.02 | 1,700 |
| 26 Feb 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 9.97 | 1,200 |
| 23 Feb 2024 | 10.08 | 10.08 | 9.93 | 9.94 | 9.86 | 900 |
| 22 Feb 2024 | 9.89 | 9.91 | 9.80 | 9.87 | 9.79 | 2,200 |
| 21 Feb 2024 | 9.67 | 9.90 | 9.67 | 9.89 | 9.81 | 4,200 |
| 20 Feb 2024 | 9.89 | 9.89 | 9.69 | 9.72 | 9.63 | 2,500 |
| 16 Feb 2024 | 9.76 | 10.10 | 9.76 | 10.02 | 9.93 | 2,400 |
| 15 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.93 | 1,100 |
| 14 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.93 | 800 |
| 13 Feb 2024 | 9.84 | 10.24 | 9.76 | 10.14 | 10.06 | 10,700 |
| 12 Feb 2024 | 9.51 | 9.86 | 9.50 | 9.80 | 9.72 | 2,200 |
| 09 Feb 2024 | 9.86 | 9.95 | 9.80 | 9.80 | 9.72 | 2,500 |
| 08 Feb 2024 | 9.98 | 9.98 | 9.95 | 9.95 | 9.87 | 1,500 |
| 07 Feb 2024 | 9.96 | 9.98 | 9.94 | 9.98 | 9.90 | 5,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.