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

Mexco Energy Corp (NY: MXC )

11.23 -0.24 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2013 6.100 6.420 6.100 6.354 3,833 +0.20(+3.31%)
Mar 27, 2013 5.770 6.240 5.520 6.150 10,425 +0.23(+3.89%)
Mar 26, 2013 5.660 6.270 5.510 5.920 10,410 +0.23(+4.04%)
Mar 25, 2013 5.410 5.950 5.410 5.690 7,088 +0.19(+3.45%)
Mar 22, 2013 5.387 5.500 5.387 5.500 600 +0.15(+2.80%)
Mar 21, 2013 5.490 5.490 5.330 5.350 6,456 -0.15(-2.78%)
Mar 20, 2013 5.440 5.760 5.320 5.503 1,900 -0.20(-3.46%)
Mar 18, 2013 5.720 5.700 5.700 5.700 2,000 -0.06(-1.04%)
Mar 15, 2013 5.950 5.970 5.720 5.760 3,317 +0.00(+0.07%)
Mar 14, 2013 5.630 6.170 5.510 5.756 9,543 +0.04(+0.63%)
Mar 13, 2013 5.900 5.990 5.450 5.720 6,088 -0.12(-2.00%)
Mar 12, 2013 5.680 6.150 5.680 5.837 2,500 +0.18(+3.12%)
Mar 11, 2013 5.270 5.690 5.270 5.660 3,815 +0.22(+4.05%)
Mar 08, 2013 5.440 5.440 5.310 5.440 2,450 -0.00(-0.00%)
Mar 07, 2013 5.330 5.488 5.230 5.440 3,870 +0.11(+2.06%)
Mar 06, 2013 5.220 5.330 5.100 5.330 706 -0.04(-0.82%)
Mar 05, 2013 5.310 5.374 5.310 5.374 350 +0.21(+4.15%)
Mar 04, 2013 5.246 5.460 5.140 5.160 4,335 -0.18(-3.37%)
Mar 01, 2013 5.360 5.548 5.300 5.340 3,366 -0.08(-1.48%)
Feb 28, 2013 5.678 5.678 5.420 5.420 9,496 -0.39(-6.71%)
Feb 27, 2013 5.550 5.828 5.550 5.810 4,100 +0.21(+3.75%)
Feb 26, 2013 5.600 5.610 5.600 5.600 1,972 +0.00(+0.00%)
Feb 25, 2013 5.835 5.870 5.600 5.600 8,678 -0.33(-5.56%)
Feb 22, 2013 6.000 6.000 5.850 5.930 5,650 -0.16(-2.63%)
Feb 21, 2013 6.110 6.362 5.800 6.090 4,748 -0.11(-1.77%)
Feb 20, 2013 6.560 6.563 6.060 6.200 5,628 -0.20(-3.13%)
Feb 19, 2013 6.360 6.720 6.300 6.400 14,404 +0.32(+5.26%)
Feb 15, 2013 6.050 6.360 6.050 6.080 2,556 -0.31(-4.85%)
Feb 14, 2013 6.390 6.390 6.222 6.390 4,995 +0.19(+3.06%)
Feb 13, 2013 6.100 6.350 6.050 6.200 2,970 +0.10(+1.64%)
Feb 12, 2013 6.350 6.350 6.050 6.100 2,584 -0.25(-3.94%)
Feb 11, 2013 6.050 6.350 6.050 6.350 1,500 +0.13(+2.09%)
Feb 08, 2013 6.110 6.488 6.110 6.220 6,300 -0.05(-0.80%)
Feb 07, 2013 6.130 6.440 6.050 6.270 7,465 -0.18(-2.78%)
Feb 06, 2013 6.550 6.750 6.400 6.449 4,767 -0.10(-1.54%)
Feb 04, 2013 7.150 7.300 6.280 6.550 12,003 -0.65(-9.02%)
Feb 01, 2013 7.020 7.270 7.000 7.200 7,685 +0.15(+2.12%)
Jan 31, 2013 6.760 7.388 6.522 7.050 23,034 +0.08(+1.15%)
Jan 30, 2013 6.480 6.980 6.370 6.970 22,347 +0.50(+7.73%)
Jan 29, 2013 6.060 6.480 5.900 6.470 11,187 +0.70(+12.13%)
Jan 28, 2013 5.880 5.880 5.750 5.770 5,508 -0.15(-2.53%)
Jan 25, 2013 5.770 5.990 5.600 5.920 7,761 +0.32(+5.71%)
Jan 24, 2013 5.360 5.680 5.360 5.600 3,200 +0.32(+6.06%)
Jan 23, 2013 5.650 5.720 5.200 5.280 4,000 -0.22(-4.00%)
Jan 22, 2013 5.630 5.630 5.370 5.500 4,963 -0.13(-2.31%)
Jan 18, 2013 5.560 5.630 5.560 5.630 600 +0.05(+0.90%)
Jan 17, 2013 5.300 5.600 5.300 5.580 9,290 +0.32(+6.08%)
Jan 16, 2013 5.350 5.350 5.250 5.260 4,469 -0.25(-4.54%)
Jan 15, 2013 5.710 5.780 5.250 5.510 8,609 -0.49(-8.16%)
Jan 12, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 11, 2013 5.900 6.000 5.880 6.000 1,300 -0.00(-0.00%)
Jan 10, 2013 5.880 6.000 5.870 6.000 5,069 +0.00(+0.00%)
Jan 08, 2013 6.060 6.000 6.000 6.000 800 +0.00(+0.00%)
Jan 07, 2013 6.100 6.100 6.000 6.000 4,522 -0.33(-5.21%)
Jan 04, 2013 6.340 6.340 6.300 6.330 2,350 +0.13(+2.10%)
Jan 03, 2013 6.210 6.230 6.200 6.200 935 -0.19(-2.97%)
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.