Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.500 7.500 6.561 6.830 9,200 -0.18(-2.57%)
Oct 28, 2011 7.250 7.250 6.340 7.010 3,755 -0.20(-2.77%)
Oct 27, 2011 7.200 7.840 7.050 7.210 10,000 +0.23(+3.30%)
Oct 26, 2011 6.850 7.450 6.740 6.980 14,424 +0.13(+1.90%)
Oct 25, 2011 6.660 6.950 6.660 6.850 6,370 +0.01(+0.15%)
Oct 24, 2011 6.980 7.130 6.840 6.840 6,710 -0.02(-0.29%)
Oct 21, 2011 6.850 7.250 6.820 6.860 6,020 +0.08(+1.18%)
Oct 20, 2011 6.720 6.980 6.720 6.780 5,031 +0.06(+0.89%)
Oct 19, 2011 6.710 7.200 6.590 6.720 10,873 -0.12(-1.75%)
Oct 18, 2011 6.890 7.250 6.660 6.840 19,999 -0.01(-0.15%)
Oct 17, 2011 6.250 7.250 6.250 6.850 29,810 +0.72(+11.75%)
Oct 14, 2011 5.820 6.130 5.760 6.130 3,243 +0.16(+2.68%)
Oct 13, 2011 5.980 6.630 5.540 5.970 7,160 -0.06(-0.99%)
Oct 12, 2011 6.020 6.220 5.830 6.030 3,140 +0.02(+0.33%)
Oct 11, 2011 6.010 6.010 6.010 6.010 300 +0.11(+1.86%)
Oct 10, 2011 6.040 6.040 5.750 5.900 2,495 -0.06(-1.07%)
Oct 07, 2011 5.820 5.964 5.660 5.964 1,300 +0.00(+0.07%)
Oct 06, 2011 5.670 6.000 5.404 5.960 3,600 +0.15(+2.66%)
Oct 05, 2011 5.450 5.806 5.430 5.806 2,800 +0.51(+9.54%)
Oct 04, 2011 5.400 5.400 5.250 5.300 6,300 -0.10(-1.85%)
Oct 03, 2011 5.780 5.810 5.250 5.400 8,780 -0.65(-10.76%)
Sep 29, 2011 6.051 6.051 6.051 6.051 0 -0.08(-1.29%)
Sep 28, 2011 5.990 6.130 5.990 6.130 1,618 +0.12(+2.00%)
Sep 27, 2011 6.130 6.130 5.890 6.010 7,600 -0.12(-1.96%)
Sep 26, 2011 6.320 6.320 6.130 6.130 500 +0.04(+0.66%)
Sep 23, 2011 6.200 6.200 6.090 6.090 800 +0.04(+0.66%)
Sep 22, 2011 6.350 6.350 6.040 6.050 7,150 -0.50(-7.63%)
Sep 21, 2011 6.590 6.711 6.550 6.550 4,308 -0.20(-2.96%)
Sep 20, 2011 6.730 6.800 6.730 6.750 6,100 +0.03(+0.45%)
Sep 19, 2011 6.740 6.740 6.480 6.720 2,964 -0.13(-1.90%)
Sep 16, 2011 6.660 7.020 6.660 6.850 1,501 +0.11(+1.63%)
Sep 15, 2011 6.810 6.810 6.640 6.740 1,720 +0.09(+1.35%)
Sep 14, 2011 6.650 6.657 6.650 6.650 1,450 -0.08(-1.19%)
Sep 13, 2011 6.720 6.980 6.500 6.730 6,040 +0.00(+0.00%)
Sep 12, 2011 6.600 6.730 6.490 6.730 3,439 -0.12(-1.75%)
Sep 08, 2011 6.390 6.850 6.850 6.850 3,800 +0.20(+3.01%)
Sep 07, 2011 6.430 6.790 6.140 6.650 3,650 +0.11(+1.70%)
Sep 06, 2011 6.800 6.880 6.050 6.539 11,500 -0.49(-6.98%)
Sep 02, 2011 6.560 7.360 6.560 7.030 4,294 +0.44(+6.68%)
Sep 01, 2011 6.350 6.830 6.350 6.590 6,805 +0.24(+3.78%)
Aug 31, 2011 6.500 6.500 6.350 6.350 1,500 -0.08(-1.24%)
Aug 30, 2011 6.470 6.490 6.430 6.430 2,200 +0.16(+2.55%)
Aug 29, 2011 6.450 6.500 6.140 6.270 2,050 +0.08(+1.29%)
Aug 26, 2011 6.060 6.370 6.050 6.190 4,220 +0.11(+1.81%)
Aug 25, 2011 6.430 6.430 6.060 6.080 2,823 -0.35(-5.44%)
Aug 24, 2011 6.430 6.450 6.430 6.430 1,800 +0.00(+0.00%)
Aug 23, 2011 6.280 6.430 6.222 6.430 2,477 +0.26(+4.21%)
Aug 22, 2011 6.610 6.610 6.170 6.170 1,725 -0.35(-5.37%)
Aug 19, 2011 6.730 6.850 6.370 6.520 13,267 -0.23(-3.41%)
Aug 18, 2011 7.170 7.170 6.460 6.750 14,080 -0.55(-7.53%)
Aug 17, 2011 7.380 7.530 7.200 7.300 2,327 +0.23(+3.25%)
Aug 16, 2011 7.070 7.070 7.070 7.070 383 -0.15(-2.08%)
Aug 15, 2011 7.240 7.350 7.020 7.220 2,710 -0.02(-0.28%)
Aug 12, 2011 6.980 7.270 6.740 7.240 14,322 +0.26(+3.72%)
Aug 11, 2011 6.500 7.260 6.500 6.980 11,544 +0.46(+7.06%)
Aug 10, 2011 6.770 6.800 6.070 6.520 11,288 -0.27(-3.98%)
Aug 09, 2011 6.820 6.930 6.750 6.790 4,480 +0.04(+0.59%)
Aug 08, 2011 7.500 7.500 6.750 6.750 14,489 -1.08(-13.79%)
Aug 05, 2011 8.300 8.500 6.930 7.830 14,299 -0.65(-7.71%)
Aug 04, 2011 8.830 8.830 8.450 8.484 4,767 -0.44(-4.89%)
Aug 03, 2011 9.480 9.480 8.800 8.920 3,503 -0.47(-5.01%)
Aug 02, 2011 9.670 9.801 9.200 9.390 12,788 -0.41(-4.18%)
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.