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, 2006 6.080 6.087 6.080 6.080 1,000 -0.01(-0.16%)
Oct 30, 2006 6.120 6.120 6.090 6.090 800 -0.01(-0.16%)
Oct 27, 2006 6.030 6.130 6.030 6.100 600 +0.05(+0.83%)
Oct 26, 2006 6.300 6.350 6.020 6.050 4,000 -0.30(-4.72%)
Oct 25, 2006 6.450 6.550 6.350 6.350 1,500 -0.07(-1.09%)
Oct 24, 2006 6.300 6.427 6.300 6.420 3,600 +0.09(+1.42%)
Oct 23, 2006 6.400 6.400 6.330 6.330 1,400 -0.16(-2.47%)
Oct 20, 2006 6.630 6.950 6.450 6.490 6,500 -0.21(-3.13%)
Oct 19, 2006 6.190 6.750 6.190 6.700 8,600 +0.55(+8.94%)
Oct 18, 2006 6.120 6.150 6.120 6.150 3,500 +0.03(+0.49%)
Oct 17, 2006 6.250 6.290 6.000 6.120 3,400 -0.07(-1.13%)
Oct 16, 2006 6.100 6.250 6.100 6.190 2,800 +0.14(+2.31%)
Oct 13, 2006 5.970 6.050 5.970 6.050 700 +0.07(+1.17%)
Oct 12, 2006 5.930 5.990 5.910 5.980 700 +0.05(+0.84%)
Oct 11, 2006 5.930 5.930 5.930 5.930 200 -0.07(-1.17%)
Oct 10, 2006 5.950 6.000 5.930 6.000 900 +0.00(+0.00%)
Oct 09, 2006 5.970 6.000 5.970 6.000 1,600 +0.00(+0.00%)
Oct 06, 2006 5.950 6.000 5.950 6.000 600 -0.01(-0.17%)
Oct 05, 2006 6.000 6.010 6.000 6.010 400 +0.06(+1.01%)
Oct 04, 2006 5.940 5.980 5.940 5.950 1,600 +0.05(+0.77%)
Oct 03, 2006 6.100 6.100 5.850 5.905 4,800 -0.25(-3.99%)
Oct 02, 2006 6.150 6.200 6.150 6.150 400 -0.14(-2.23%)
Sep 29, 2006 6.120 6.290 6.120 6.290 3,300 +0.20(+3.32%)
Sep 28, 2006 6.200 6.200 6.020 6.088 3,300 -0.23(-3.68%)
Sep 27, 2006 6.320 6.320 6.320 6.320 300 +0.02(+0.32%)
Sep 26, 2006 6.370 6.370 6.300 6.300 600 +0.02(+0.28%)
Sep 25, 2006 6.280 6.282 6.270 6.282 2,700 +0.01(+0.16%)
Sep 22, 2006 6.360 6.360 6.272 6.272 600 -0.12(-1.84%)
Sep 21, 2006 6.400 6.400 6.390 6.390 300 +0.02(+0.31%)
Sep 20, 2006 6.400 6.400 6.350 6.370 2,000 -0.03(-0.47%)
Sep 19, 2006 6.290 6.400 6.290 6.400 2,800 +0.14(+2.20%)
Sep 18, 2006 6.250 6.300 6.250 6.262 1,600 +0.01(+0.19%)
Sep 15, 2006 6.250 6.300 6.250 6.250 2,100 -0.10(-1.58%)
Sep 14, 2006 6.500 6.500 6.350 6.350 2,900 -0.25(-3.79%)
Sep 13, 2006 6.590 6.690 6.590 6.600 3,200 +0.10(+1.54%)
Sep 12, 2006 6.510 6.520 6.500 6.500 2,000 -0.01(-0.15%)
Sep 11, 2006 6.530 6.530 6.510 6.510 500 -0.09(-1.36%)
Sep 08, 2006 6.610 6.610 6.600 6.600 200 -0.03(-0.45%)
Sep 07, 2006 6.650 6.650 6.630 6.630 2,000 -0.08(-1.19%)
Sep 06, 2006 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
Sep 05, 2006 6.750 6.850 6.560 6.710 2,900 +0.10(+1.51%)
Sep 01, 2006 6.610 6.720 6.535 6.610 6,000 +0.26(+4.09%)
Aug 31, 2006 6.850 6.850 6.350 6.350 15,400 -0.55(-7.97%)
Aug 30, 2006 6.860 6.930 6.850 6.900 2,100 -0.23(-3.22%)
Aug 29, 2006 7.130 7.130 7.130 7.130 1,000 +0.03(+0.37%)
Aug 28, 2006 6.900 7.300 6.750 7.103 9,200 +0.12(+1.77%)
Aug 25, 2006 7.150 7.150 6.900 6.980 2,000 -0.07(-0.99%)
Aug 24, 2006 7.050 7.050 7.050 7.050 300 -0.10(-1.40%)
Aug 23, 2006 7.250 7.250 7.150 7.150 500 -0.35(-4.67%)
Aug 22, 2006 7.260 7.500 7.260 7.500 1,400 +0.20(+2.74%)
Aug 21, 2006 7.000 7.300 7.000 7.300 3,600 +0.50(+7.35%)
Aug 18, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Aug 17, 2006 7.130 7.130 6.770 6.800 2,600 -0.26(-3.68%)
Aug 16, 2006 7.100 7.220 7.060 7.060 1,800 +0.01(+0.14%)
Aug 15, 2006 7.300 7.350 7.050 7.050 2,900 -0.25(-3.42%)
Aug 14, 2006 7.400 7.400 7.210 7.300 4,200 -0.20(-2.67%)
Aug 11, 2006 7.600 7.600 7.500 7.500 500 -0.18(-2.34%)
Aug 10, 2006 7.670 7.680 7.670 7.680 500 +0.00(+0.00%)
Aug 09, 2006 7.450 7.740 7.450 7.680 800 +0.08(+1.05%)
Aug 08, 2006 7.850 7.900 7.550 7.600 3,100 -0.18(-2.31%)
Aug 07, 2006 7.650 7.950 7.650 7.780 3,800 +0.28(+3.73%)
Aug 04, 2006 7.410 7.500 7.300 7.500 1,600 -0.14(-1.83%)
Aug 03, 2006 7.550 7.640 7.500 7.640 9,000 +0.24(+3.24%)
Aug 02, 2006 8.000 8.000 7.400 7.400 9,700 -0.60(-7.50%)
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.