Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.69	16.51	14.69	16.10	14,219	+1.11(+7.40%)
May 28, 2009	14.98	15.10	14.01	14.99	11,050	+0.70(+4.91%)
May 27, 2009	13.65	14.45	13.65	14.29	5,400	+0.79(+5.84%)
May 26, 2009	13.78	13.78	13.10	13.50	3,925	-0.10(-0.74%)
May 22, 2009	14.10	14.40	13.30	13.60	15,850	-0.65(-4.56%)
May 21, 2009	14.68	14.88	14.00	14.25	7,564	-0.73(-4.90%)
May 20, 2009	15.01	16.00	14.42	14.98	29,097	+0.58(+4.06%)
May 19, 2009	14.00	14.60	14.00	14.40	2,940	+0.10(+0.70%)
May 18, 2009	14.33	15.47	14.21	14.30	11,620	+0.30(+2.14%)
May 15, 2009	14.65	14.98	13.77	14.00	7,944	-1.01(-6.70%)
May 14, 2009	15.72	16.22	14.50	15.01	7,418	-0.70(-4.48%)
May 13, 2009	16.65	16.94	15.27	15.71	19,374	-0.79(-4.79%)
May 12, 2009	16.07	17.00	15.81	16.50	9,630	+0.49(+3.06%)
May 11, 2009	16.06	16.50	15.60	16.01	14,702	-0.31(-1.90%)
May 08, 2009	14.96	16.80	14.75	16.32	19,840	+2.07(+14.53%)
May 07, 2009	15.45	17.15	14.12	14.25	30,510	-1.01(-6.62%)
May 06, 2009	12.05	15.30	12.05	15.26	77,007	+3.54(+30.20%)
May 05, 2009	12.07	12.07	11.72	11.72	5,080	+0.02(+0.20%)
May 04, 2009	11.79	12.00	11.22	11.70	14,035	+0.72(+6.53%)

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.