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 (%)
Feb 28, 2006 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Feb 27, 2006 9.680 9.680 9.500 9.500 3,000 -0.12(-1.25%)
Feb 24, 2006 9.500 9.620 9.300 9.620 4,500 +0.02(+0.21%)
Feb 23, 2006 9.820 9.820 9.600 9.600 3,600 -0.31(-3.13%)
Feb 22, 2006 9.850 9.910 9.760 9.910 1,800 +0.16(+1.64%)
Feb 21, 2006 9.760 10.30 9.750 9.750 13,800 -0.09(-0.91%)
Feb 17, 2006 10.00 10.10 9.750 9.840 5,000 -0.16(-1.60%)
Feb 16, 2006 9.920 10.15 9.920 10.000 3,100 +0.15(+1.52%)
Feb 15, 2006 10.10 10.15 9.690 9.850 9,400 -0.25(-2.48%)
Feb 14, 2006 9.710 11.40 9.700 10.10 36,800 +0.30(+3.06%)
Feb 13, 2006 9.750 9.800 9.730 9.800 1,600 -0.01(-0.10%)
Feb 10, 2006 10.01 10.01 9.810 9.810 2,400 -0.34(-3.35%)
Feb 09, 2006 10.20 10.35 10.15 10.15 1,900 -0.15(-1.46%)
Feb 08, 2006 10.40 10.60 10.10 10.30 4,500 +0.05(+0.48%)
Feb 07, 2006 10.33 10.40 10.25 10.25 2,500 +0.06(+0.60%)
Feb 06, 2006 9.650 10.33 9.550 10.19 6,300 +0.49(+5.05%)
Feb 03, 2006 9.900 9.900 9.610 9.700 3,100 -0.29(-2.90%)
Feb 02, 2006 10.25 10.25 9.900 9.990 11,000 -0.12(-1.19%)
Feb 01, 2006 10.30 10.30 10.11 10.11 600 -0.09(-0.88%)
Jan 31, 2006 10.30 10.39 9.720 10.20 28,300 -0.22(-2.11%)
Jan 30, 2006 10.52 10.90 10.20 10.42 11,500 -0.09(-0.86%)
Jan 27, 2006 11.50 11.50 9.000 10.51 41,000 -1.19(-10.17%)
Jan 26, 2006 12.05 12.50 11.65 11.70 10,500 -0.45(-3.70%)
Jan 25, 2006 12.35 12.35 11.90 12.15 5,500 -0.20(-1.62%)
Jan 24, 2006 12.19 12.50 11.52 12.35 12,600 +0.08(+0.65%)
Jan 23, 2006 12.10 12.50 12.05 12.27 10,800 +0.25(+2.08%)
Jan 20, 2006 12.01 13.00 11.40 12.02 70,200 +0.27(+2.30%)
Jan 19, 2006 10.40 12.20 10.25 11.75 31,600 +1.25(+11.91%)
Jan 18, 2006 11.25 11.25 10.30 10.50 15,600 -1.00(-8.70%)
Jan 17, 2006 11.60 12.50 11.35 11.50 43,200 +0.15(+1.32%)
Jan 13, 2006 11.00 12.87 10.40 11.35 78,900 +0.45(+4.13%)
Jan 12, 2006 8.570 10.90 8.570 10.90 87,400 +2.53(+30.23%)
Jan 11, 2006 7.930 8.370 7.900 8.370 14,000 +0.43(+5.43%)
Jan 10, 2006 7.660 8.000 7.660 7.939 12,800 +0.19(+2.44%)
Jan 09, 2006 7.680 7.750 7.590 7.750 1,700 +0.07(+0.91%)
Jan 06, 2006 7.600 7.749 7.560 7.680 700 +0.18(+2.40%)
Jan 05, 2006 7.350 7.700 7.350 7.500 7,100 +0.20(+2.74%)
Jan 04, 2006 7.310 7.400 7.200 7.300 5,300 +0.03(+0.41%)
Jan 03, 2006 7.010 7.270 7.010 7.270 11,100 +0.32(+4.60%)
Dec 30, 2005 7.070 7.070 6.950 6.950 300 -0.06(-0.86%)
Dec 29, 2005 7.000 7.050 6.950 7.010 1,100 +0.06(+0.86%)
Dec 28, 2005 7.050 7.050 6.950 6.950 1,900 -0.10(-1.42%)
Dec 27, 2005 7.300 7.300 6.900 7.050 6,400 -0.29(-3.95%)
Dec 23, 2005 7.380 7.380 7.260 7.340 3,100 -0.09(-1.21%)
Dec 22, 2005 7.450 7.450 7.430 7.430 300 +0.05(+0.68%)
Dec 21, 2005 7.460 7.500 7.311 7.380 6,200 -0.13(-1.74%)
Dec 20, 2005 7.740 7.740 7.511 7.511 5,100 -0.23(-2.96%)
Dec 19, 2005 7.800 7.800 7.740 7.740 2,300 +0.07(+0.91%)
Dec 16, 2005 7.860 7.860 7.670 7.670 1,800 -0.13(-1.67%)
Dec 15, 2005 7.960 7.960 7.800 7.800 1,900 -0.16(-2.01%)
Dec 14, 2005 8.170 8.170 7.960 7.960 2,300 -0.29(-3.52%)
Dec 13, 2005 8.250 8.250 8.250 8.250 500 +0.05(+0.61%)
Dec 12, 2005 8.500 8.550 8.150 8.200 4,800 -0.40(-4.65%)
Dec 09, 2005 8.590 8.600 8.590 8.600 600 +0.05(+0.58%)
Dec 08, 2005 8.400 8.550 8.400 8.550 4,000 +0.10(+1.18%)
Dec 07, 2005 8.590 8.700 8.450 8.450 8,400 -0.05(-0.59%)
Dec 06, 2005 8.600 8.650 8.500 8.500 5,900 -0.04(-0.47%)
Dec 05, 2005 8.090 8.790 8.050 8.540 28,500 +0.54(+6.75%)
Dec 02, 2005 7.900 8.000 7.900 8.000 1,500 +0.15(+1.91%)
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.