Skip to main content

Mexco Energy Corp (NY: MXC )

11.10 -0.63 (-5.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.140 7.150 7.050 7.050 19,122 -0.27(-3.69%)
Jul 30, 2014 7.310 7.350 7.190 7.320 2,410 -0.04(-0.54%)
Jul 29, 2014 7.390 7.500 7.310 7.360 8,348 +0.06(+0.82%)
Jul 28, 2014 7.150 7.310 7.150 7.300 4,668 +0.12(+1.67%)
Jul 25, 2014 7.180 7.440 7.010 7.180 6,293 -0.02(-0.28%)
Jul 24, 2014 7.500 7.500 7.150 7.200 7,732 -0.32(-4.26%)
Jul 23, 2014 7.700 7.700 7.150 7.520 14,507 +0.10(+1.35%)
Jul 22, 2014 7.750 7.750 7.300 7.420 14,443 -0.04(-0.54%)
Jul 21, 2014 7.360 7.980 7.360 7.460 59,259 +0.33(+4.63%)
Jul 18, 2014 7.010 7.360 6.980 7.130 14,880 +0.20(+2.89%)
Jul 17, 2014 7.550 7.670 6.790 6.930 47,862 -0.70(-9.15%)
Jul 16, 2014 7.400 7.890 7.378 7.628 50,177 +0.23(+3.08%)
Jul 15, 2014 7.160 7.450 7.100 7.400 24,223 +0.04(+0.54%)
Jul 14, 2014 7.690 8.180 7.270 7.360 37,159 -0.33(-4.29%)
Jul 11, 2014 7.600 7.740 7.410 7.690 31,621 +0.28(+3.78%)
Jul 10, 2014 7.400 7.690 7.110 7.410 11,253 -0.01(-0.13%)
Jul 09, 2014 7.130 7.480 7.115 7.420 16,797 +0.31(+4.36%)
Jul 08, 2014 7.360 7.590 7.100 7.110 15,170 -0.30(-4.05%)
Jul 07, 2014 7.485 7.490 7.370 7.410 12,377 -0.11(-1.46%)
Jul 03, 2014 7.780 7.520 7.520 7.520 15,400 -0.23(-2.97%)
Jul 02, 2014 8.110 8.110 7.710 7.750 23,613 -0.27(-3.37%)
Jul 01, 2014 8.350 8.540 8.020 8.020 18,995 -0.29(-3.49%)
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%)
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.