Mexco Energy Corporation (MXC)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 12.02 | 12.02 | 11.80 | 11.99 | 11.99 | 3,200 |
| 16 may 2024 | 12.05 | 12.05 | 11.72 | 11.85 | 11.85 | 6,900 |
| 15 may 2024 | 12.05 | 12.05 | 11.76 | 12.05 | 12.05 | 4,800 |
| 14 may 2024 | 11.80 | 12.16 | 11.79 | 12.05 | 12.05 | 3,500 |
| 13 may 2024 | 12.02 | 12.19 | 11.80 | 11.80 | 11.80 | 6,800 |
| 10 may 2024 | 12.16 | 12.16 | 12.00 | 12.00 | 12.00 | 3,500 |
| 09 may 2024 | 11.96 | 12.10 | 11.96 | 12.10 | 12.10 | 1,700 |
| 08 may 2024 | 11.80 | 12.15 | 11.80 | 12.15 | 12.15 | 2,600 |
| 07 may 2024 | 12.10 | 12.21 | 11.80 | 11.80 | 11.80 | 2,100 |
| 06 may 2024 | 12.11 | 12.15 | 12.10 | 12.10 | 12.10 | 2,300 |
| 03 may 2024 | 12.22 | 12.27 | 12.22 | 12.27 | 12.27 | 1,200 |
| 02 may 2024 | 12.76 | 12.76 | 11.86 | 12.17 | 12.17 | 2,800 |
| 01 may 2024 | 12.74 | 12.74 | 12.00 | 12.05 | 12.05 | 4,100 |
| 30 abr 2024 | 12.65 | 12.90 | 12.40 | 12.40 | 12.40 | 6,100 |
| 29 abr 2024 | 12.10 | 12.50 | 12.10 | 12.41 | 12.41 | 8,000 |
| 26 abr 2024 | 12.61 | 12.89 | 12.36 | 12.40 | 12.40 | 7,200 |
| 25 abr 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 12.65 | 2,000 |
| 24 abr 2024 | 12.95 | 13.16 | 12.20 | 12.80 | 12.80 | 8,100 |
| 23 abr 2024 | 13.00 | 13.21 | 12.77 | 12.89 | 12.89 | 7,000 |
| 22 abr 2024 | 13.12 | 13.52 | 12.61 | 12.61 | 12.61 | 10,500 |
| 19 abr 2024 | 12.93 | 13.32 | 12.77 | 13.32 | 13.32 | 18,400 |
| 18 abr 2024 | 12.51 | 13.19 | 12.00 | 13.01 | 13.01 | 13,000 |
| 17 abr 2024 | 15.85 | 16.13 | 12.56 | 12.74 | 12.74 | 28,000 |
| 16 abr 2024 | 16.51 | 16.51 | 15.29 | 15.39 | 15.39 | 24,900 |
| 15 abr 2024 | 14.03 | 16.52 | 14.03 | 16.38 | 16.38 | 44,400 |
| 12 abr 2024 | 13.41 | 14.98 | 13.38 | 14.10 | 14.10 | 57,800 |
| 11 abr 2024 | 13.23 | 13.31 | 13.10 | 13.20 | 13.20 | 7,200 |
| 10 abr 2024 | 12.97 | 13.50 | 12.97 | 13.02 | 13.02 | 15,300 |
| 09 abr 2024 | 13.48 | 13.53 | 12.95 | 13.13 | 13.13 | 14,500 |
| 08 abr 2024 | 13.26 | 13.45 | 12.60 | 13.21 | 13.21 | 13,900 |
| 05 abr 2024 | 12.79 | 13.25 | 12.74 | 13.16 | 13.16 | 19,200 |
| 04 abr 2024 | 11.91 | 12.72 | 11.91 | 12.69 | 12.69 | 12,400 |
| 03 abr 2024 | 12.82 | 13.28 | 11.99 | 12.51 | 12.51 | 11,100 |
| 02 abr 2024 | 11.85 | 14.47 | 11.85 | 13.03 | 13.03 | 108,800 |
| 01 abr 2024 | 9.87 | 11.93 | 9.84 | 11.69 | 11.69 | 26,900 |
| 28 mar 2024 | 10.21 | 10.22 | 9.86 | 9.98 | 9.98 | 1,400 |
| 27 mar 2024 | 9.67 | 10.21 | 9.67 | 10.18 | 10.18 | 2,200 |
| 26 mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
| 25 mar 2024 | 9.85 | 10.19 | 9.85 | 9.85 | 9.85 | 2,600 |
| 22 mar 2024 | 9.50 | 10.25 | 9.50 | 10.07 | 10.07 | 1,700 |
| 21 mar 2024 | 9.86 | 10.25 | 9.86 | 10.04 | 10.04 | 2,000 |
| 20 mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 400 |
| 19 mar 2024 | 10.01 | 10.01 | 9.61 | 9.61 | 9.61 | 1,300 |
| 18 mar 2024 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 1,100 |
| 15 mar 2024 | 10.22 | 10.40 | 10.22 | 10.34 | 10.34 | 3,000 |
| 14 mar 2024 | 10.18 | 10.49 | 10.18 | 10.49 | 10.49 | 3,200 |
| 13 mar 2024 | 9.67 | 10.31 | 9.67 | 10.31 | 10.31 | 8,600 |
| 12 mar 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 1,000 |
| 11 mar 2024 | 9.41 | 9.79 | 9.41 | 9.79 | 9.79 | 1,300 |
| 08 mar 2024 | 9.97 | 9.97 | 9.86 | 9.86 | 9.86 | 1,000 |
| 07 mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,000 |
| 06 mar 2024 | 9.83 | 9.96 | 9.83 | 9.87 | 9.87 | 3,200 |
| 05 mar 2024 | 9.78 | 10.04 | 9.78 | 9.92 | 9.92 | 5,200 |
| 04 mar 2024 | 9.83 | 9.89 | 9.68 | 9.68 | 9.68 | 3,300 |
| 01 mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 900 |
| 29 feb 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 400 |
| 28 feb 2024 | 10.10 | 10.10 | 9.92 | 9.93 | 9.93 | 4,100 |
| 27 feb 2024 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 1,700 |
| 26 feb 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 1,200 |
| 23 feb 2024 | 10.08 | 10.08 | 9.93 | 9.94 | 9.94 | 900 |
| 22 feb 2024 | 9.89 | 9.91 | 9.80 | 9.87 | 9.87 | 2,200 |
| 21 feb 2024 | 9.67 | 9.90 | 9.67 | 9.89 | 9.89 | 4,200 |
| 20 feb 2024 | 9.89 | 9.89 | 9.69 | 9.72 | 9.72 | 2,500 |
| 16 feb 2024 | 9.76 | 10.10 | 9.76 | 10.02 | 10.02 | 2,400 |
| 15 feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,100 |
| 14 feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 800 |
| 13 feb 2024 | 9.84 | 10.24 | 9.76 | 10.14 | 10.14 | 10,700 |
| 12 feb 2024 | 9.51 | 9.86 | 9.50 | 9.80 | 9.80 | 2,200 |
| 09 feb 2024 | 9.86 | 9.95 | 9.80 | 9.80 | 9.80 | 2,500 |
| 08 feb 2024 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | 1,500 |
| 07 feb 2024 | 9.96 | 9.98 | 9.94 | 9.98 | 9.98 | 5,500 |
| 06 feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 05 feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 700 |
| 02 feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 800 |
| 01 feb 2024 | 9.92 | 10.01 | 9.92 | 9.98 | 9.98 | 1,000 |
| 31 ene 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 5,800 |
| 30 ene 2024 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | 700 |
| 29 ene 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 900 |
| 26 ene 2024 | 9.88 | 10.20 | 9.88 | 10.16 | 10.16 | 3,600 |
| 25 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
| 24 ene 2024 | 9.92 | 10.10 | 9.80 | 10.10 | 10.10 | 2,900 |
| 23 ene 2024 | 9.94 | 9.99 | 9.75 | 9.75 | 9.75 | 1,400 |
| 22 ene 2024 | 9.99 | 10.02 | 9.99 | 9.99 | 9.99 | 1,600 |
| 19 ene 2024 | 9.76 | 10.13 | 9.76 | 10.13 | 10.13 | 1,400 |
| 18 ene 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 700 |
| 17 ene 2024 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 1,500 |
| 16 ene 2024 | 10.35 | 10.35 | 9.93 | 10.01 | 10.01 | 3,400 |
| 12 ene 2024 | 9.61 | 10.40 | 9.61 | 10.40 | 10.40 | 6,100 |
| 11 ene 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 10 ene 2024 | 9.98 | 9.98 | 9.78 | 9.80 | 9.80 | 5,600 |
| 09 ene 2024 | 9.73 | 10.13 | 9.73 | 9.88 | 9.88 | 3,100 |
| 08 ene 2024 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | 1,200 |
| 05 ene 2024 | 9.64 | 9.81 | 9.02 | 9.73 | 9.73 | 8,200 |
| 04 ene 2024 | 9.70 | 10.07 | 9.61 | 9.78 | 9.78 | 3,200 |
| 03 ene 2024 | 9.67 | 10.17 | 9.67 | 9.94 | 9.94 | 2,800 |
| 02 ene 2024 | 9.34 | 9.97 | 9.34 | 9.64 | 9.64 | 7,000 |
| 29 dic 2023 | 9.20 | 9.27 | 9.12 | 9.13 | 9.13 | 2,200 |
| 28 dic 2023 | 9.30 | 9.40 | 9.29 | 9.29 | 9.29 | 2,100 |
| 27 dic 2023 | 9.22 | 9.25 | 9.11 | 9.25 | 9.25 | 3,000 |
| 26 dic 2023 | 9.57 | 9.71 | 9.05 | 9.40 | 9.40 | 8,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.