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: 4:10 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 (%)
Jun 30, 2014 8.520 8.600 8.310 8.310 5,623 -0.42(-4.81%)
Jun 27, 2014 8.700 8.810 8.500 8.730 6,590 -0.01(-0.11%)
Jun 26, 2014 8.940 9.140 8.550 8.740 26,581 -0.03(-0.34%)
Jun 25, 2014 8.430 8.950 8.180 8.770 36,446 +0.19(+2.21%)
Jun 24, 2014 9.010 9.809 8.380 8.580 76,609 -1.15(-11.82%)
Jun 23, 2014 10.20 10.40 9.550 9.730 32,602 -0.32(-3.18%)
Jun 20, 2014 9.600 10.24 9.590 10.05 51,465 +0.46(+4.80%)
Jun 19, 2014 9.570 10.78 9.310 9.590 131,139 -0.11(-1.15%)
Jun 18, 2014 9.350 10.20 9.200 9.702 131,993 +0.37(+4.01%)
Jun 17, 2014 8.780 9.400 8.520 9.328 27,671 +0.33(+3.66%)
Jun 16, 2014 9.390 9.640 8.880 8.999 27,479 -0.31(-3.33%)
Jun 13, 2014 8.980 9.890 8.760 9.309 122,332 +0.59(+6.75%)
Jun 12, 2014 8.990 9.500 8.290 8.720 88,805 -0.51(-5.53%)
Jun 11, 2014 7.460 9.600 7.200 9.230 179,884 +2.08(+29.09%)
Jun 10, 2014 7.440 7.630 6.940 7.150 24,079 +0.25(+3.62%)
Jun 06, 2014 6.380 7.720 6.380 6.900 151,130 +0.30(+4.55%)
Jun 05, 2014 6.480 6.610 6.480 6.600 2,768 +0.16(+2.48%)
Jun 04, 2014 6.672 6.700 6.400 6.440 6,557 -0.20(-3.01%)
Jun 03, 2014 6.930 6.970 6.600 6.640 2,047 -0.21(-3.07%)
Jun 02, 2014 6.720 6.850 6.590 6.850 1,625 -0.09(-1.30%)
May 30, 2014 6.860 6.940 6.750 6.940 2,593 -0.01(-0.14%)
May 29, 2014 6.950 6.950 6.950 6.950 492 -0.09(-1.27%)
May 28, 2014 6.900 7.040 6.900 7.040 200 +0.05(+0.71%)
May 27, 2014 6.990 6.990 6.990 6.990 106 +0.18(+2.64%)
May 23, 2014 6.910 6.810 6.810 6.810 4,200 -0.37(-5.15%)
May 22, 2014 6.740 7.310 6.510 7.180 13,728 +0.40(+5.90%)
May 21, 2014 6.560 6.780 6.560 6.780 1,375 -0.01(-0.11%)
May 20, 2014 6.787 6.787 6.787 6.787 152 +0.04(+0.55%)
May 19, 2014 6.700 6.820 6.700 6.750 2,524 -0.02(-0.30%)
May 16, 2014 6.869 6.900 6.770 6.770 3,748 -0.09(-1.31%)
May 15, 2014 6.700 6.930 6.700 6.860 1,713 -0.10(-1.40%)
May 14, 2014 7.030 7.050 6.930 6.958 3,179 +0.11(+1.57%)
May 13, 2014 6.930 7.100 6.800 6.850 23,523 -0.10(-1.44%)
May 12, 2014 6.947 7.090 6.740 6.950 49,859 +0.06(+0.87%)
May 09, 2014 6.770 6.890 6.770 6.890 2,673 +0.04(+0.58%)
May 08, 2014 7.080 7.120 6.700 6.850 51,243 -0.40(-5.52%)
May 07, 2014 7.330 7.330 7.100 7.250 1,691 +0.10(+1.40%)
May 06, 2014 7.160 7.350 7.150 7.150 4,361 -0.10(-1.38%)
May 05, 2014 7.170 7.269 7.160 7.250 1,511 -0.05(-0.68%)
May 02, 2014 7.460 7.480 7.105 7.300 4,588 -0.26(-3.44%)
May 01, 2014 7.290 7.600 7.060 7.560 80,960 +0.21(+2.86%)
Apr 30, 2014 7.349 7.350 7.206 7.350 2,559 +0.12(+1.66%)
Apr 29, 2014 7.230 7.469 7.230 7.230 2,315 -0.17(-2.30%)
Apr 28, 2014 7.160 7.600 7.150 7.400 1,610 +0.05(+0.68%)
Apr 25, 2014 7.300 7.490 7.050 7.350 9,471 -0.10(-1.34%)
Apr 24, 2014 7.300 7.870 7.300 7.450 5,861 -0.05(-0.67%)
Apr 23, 2014 7.370 7.500 7.310 7.500 3,310 +0.09(+1.21%)
Apr 22, 2014 7.340 7.589 7.260 7.410 11,451 -0.44(-5.61%)
Apr 21, 2014 7.560 7.900 7.510 7.850 1,974 +0.41(+5.51%)
Apr 17, 2014 7.480 7.440 7.440 7.440 11,100 -0.01(-0.13%)
Apr 16, 2014 7.206 7.800 7.206 7.450 51,829 +0.24(+3.33%)
Apr 15, 2014 7.110 7.210 7.100 7.210 6,884 -0.08(-1.10%)
Apr 14, 2014 7.390 7.410 7.082 7.290 2,941 +0.10(+1.39%)
Apr 11, 2014 7.141 7.380 7.131 7.190 1,428 -0.11(-1.51%)
Apr 10, 2014 7.470 7.730 7.120 7.300 15,611 -0.04(-0.54%)
Apr 09, 2014 7.260 7.340 6.910 7.340 35,220 +0.04(+0.55%)
Apr 08, 2014 7.350 7.400 7.060 7.300 1,850 +0.00(+0.00%)
Apr 07, 2014 7.020 7.380 7.020 7.300 3,601 +0.19(+2.67%)
Apr 04, 2014 7.000 7.153 6.980 7.110 8,728 -0.09(-1.25%)
Apr 03, 2014 6.930 7.200 6.770 7.200 15,077 -0.25(-3.36%)
Apr 02, 2014 7.561 7.590 7.200 7.450 14,258 -0.10(-1.32%)
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.