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 27, 2015 5.420 5.580 5.420 5.580 637 +0.18(+3.33%)
Feb 26, 2015 5.400 5.400 5.400 5.400 204 -0.05(-0.92%)
Feb 25, 2015 5.500 5.500 5.400 5.450 4,052 -0.05(-0.91%)
Feb 24, 2015 5.870 5.870 5.500 5.500 2,526 +0.09(+1.66%)
Feb 23, 2015 5.530 5.550 5.350 5.410 13,536 -0.24(-4.32%)
Feb 20, 2015 5.670 5.670 5.500 5.654 2,536 +0.07(+1.33%)
Feb 19, 2015 5.521 5.710 5.520 5.580 3,781 +0.05(+0.90%)
Feb 18, 2015 5.790 5.880 5.510 5.530 6,205 -0.15(-2.64%)
Feb 17, 2015 5.500 6.150 5.500 5.680 81,924 +0.17(+3.09%)
Feb 13, 2015 5.340 5.510 5.510 5.510 28,700 +0.08(+1.47%)
Feb 12, 2015 5.450 5.550 5.100 5.430 41,467 -0.10(-1.81%)
Feb 11, 2015 5.530 5.700 5.530 5.530 6,541 +0.01(+0.14%)
Feb 10, 2015 5.650 5.730 5.401 5.522 10,221 -0.20(-3.46%)
Feb 09, 2015 5.750 5.800 5.500 5.720 8,744 +0.19(+3.41%)
Feb 06, 2015 5.490 6.060 5.490 5.532 12,451 +0.11(+2.06%)
Feb 05, 2015 5.450 5.450 5.310 5.420 7,964 +0.08(+1.50%)
Feb 04, 2015 5.830 5.830 5.320 5.340 5,449 -0.05(-0.90%)
Feb 03, 2015 5.240 5.750 5.079 5.388 24,792 +0.29(+5.66%)
Feb 02, 2015 4.530 5.100 4.520 5.100 19,511 +0.49(+10.62%)
Jan 29, 2015 4.568 4.610 4.568 4.611 27 -0.09(-1.90%)
Jan 28, 2015 4.730 4.730 4.520 4.700 2,836 +0.20(+4.44%)
Jan 27, 2015 4.710 4.710 4.500 4.500 610 -0.24(-5.06%)
Jan 26, 2015 4.720 4.980 4.500 4.740 28,935 +0.16(+3.49%)
Jan 23, 2015 4.500 4.580 4.280 4.580 20,201 +0.16(+3.54%)
Jan 22, 2015 4.810 4.810 4.420 4.423 3,922 -0.10(-2.14%)
Jan 21, 2015 4.650 4.880 4.410 4.520 9,702 -0.05(-1.09%)
Jan 20, 2015 4.780 4.780 4.380 4.570 18,083 +0.02(+0.44%)
Jan 16, 2015 4.600 4.700 4.520 4.550 2,069 +0.24(+5.58%)
Jan 15, 2015 4.500 4.520 4.309 4.309 5,724 -0.22(-4.87%)
Jan 14, 2015 4.900 4.900 4.510 4.530 4,696 -0.37(-7.55%)
Jan 13, 2015 4.990 5.230 4.897 4.900 9,215 +0.00(+0.00%)
Jan 12, 2015 4.490 5.220 4.380 4.900 41,905 +0.33(+7.22%)
Jan 09, 2015 4.960 4.960 4.470 4.570 18,805 -0.28(-5.77%)
Jan 08, 2015 4.939 5.100 4.850 4.850 11,215 +0.14(+2.97%)
Jan 07, 2015 4.830 5.150 4.700 4.710 9,192 -0.21(-4.27%)
Jan 06, 2015 5.090 5.200 4.600 4.920 39,419 -0.08(-1.60%)
Jan 05, 2015 5.120 5.290 4.930 5.000 27,026 -0.25(-4.76%)
Jan 02, 2015 5.390 5.640 5.250 5.250 55,447 -0.18(-3.31%)
Dec 31, 2014 5.551 5.430 5.430 5.430 4,900 -0.09(-1.63%)
Dec 30, 2014 5.536 5.720 5.520 5.520 3,516 -0.20(-3.49%)
Dec 29, 2014 5.610 5.720 5.500 5.720 2,949 +0.20(+3.62%)
Dec 26, 2014 5.607 5.670 5.460 5.520 9,396 -0.13(-2.27%)
Dec 24, 2014 5.690 5.648 5.648 5.648 1,800 +0.15(+2.69%)
Dec 23, 2014 5.880 6.020 5.500 5.500 8,410 -0.25(-4.35%)
Dec 22, 2014 5.980 5.980 5.750 5.750 12,013 -0.25(-4.17%)
Dec 19, 2014 5.853 6.003 5.853 6.000 1,270 +0.25(+4.35%)
Dec 18, 2014 5.950 6.100 5.673 5.750 4,392 -0.22(-3.69%)
Dec 17, 2014 5.940 6.180 5.670 5.970 18,065 +0.22(+3.83%)
Dec 16, 2014 5.700 5.750 5.700 5.750 1,562 +0.00(+0.00%)
Dec 15, 2014 6.150 6.240 5.750 5.750 1,523 -0.30(-4.96%)
Dec 12, 2014 6.450 6.450 6.013 6.050 7,414 -0.13(-2.10%)
Dec 11, 2014 5.780 6.260 5.753 6.180 9,435 +0.42(+7.29%)
Dec 10, 2014 5.750 5.790 5.703 5.760 12,602 -0.03(-0.47%)
Dec 09, 2014 5.700 5.990 5.700 5.787 3,480 +0.08(+1.35%)
Dec 08, 2014 6.060 6.060 5.700 5.710 10,458 -0.40(-6.55%)
Dec 05, 2014 6.350 6.520 6.050 6.110 65,250 -0.19(-3.02%)
Dec 04, 2014 6.440 6.440 6.300 6.300 541 -0.15(-2.33%)
Dec 03, 2014 6.240 6.450 6.220 6.450 1,291 +0.30(+4.88%)
Dec 02, 2014 6.220 6.220 6.050 6.150 1,135 -0.10(-1.60%)
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.