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 (%)
Aug 31, 2005 10.50 10.90 10.50 10.60 15,800 +0.10(+0.95%)
Aug 30, 2005 10.15 10.55 10.05 10.50 18,300 +0.45(+4.48%)
Aug 29, 2005 10.20 10.50 10.03 10.05 25,200 +0.05(+0.50%)
Aug 26, 2005 10.04 10.07 9.800 10.00 3,000 +0.06(+0.60%)
Aug 25, 2005 9.650 10.40 9.650 9.940 14,300 +0.26(+2.69%)
Aug 24, 2005 9.700 9.760 9.600 9.680 3,600 +0.08(+0.83%)
Aug 23, 2005 9.610 9.760 9.550 9.600 11,000 -0.06(-0.62%)
Aug 22, 2005 9.950 10.20 9.660 9.660 5,000 -0.19(-1.93%)
Aug 19, 2005 9.850 9.950 9.700 9.850 6,400 +0.20(+2.07%)
Aug 18, 2005 9.950 10.35 9.500 9.650 22,600 -0.23(-2.33%)
Aug 17, 2005 10.68 11.38 9.880 9.880 23,000 -0.71(-6.70%)
Aug 16, 2005 10.47 10.68 10.20 10.59 8,000 +0.04(+0.38%)
Aug 15, 2005 11.35 11.55 10.51 10.55 29,900 -0.67(-5.97%)
Aug 12, 2005 11.13 11.89 11.01 11.22 60,800 +0.25(+2.28%)
Aug 11, 2005 9.600 11.15 9.550 10.97 65,600 +1.47(+15.47%)
Aug 10, 2005 9.700 9.700 9.500 9.500 10,200 -0.30(-3.06%)
Aug 09, 2005 9.960 10.29 9.800 9.800 12,100 -0.20(-2.00%)
Aug 08, 2005 9.840 10.35 9.840 10.00 13,700 +0.15(+1.52%)
Aug 05, 2005 10.35 10.35 9.830 9.850 7,300 -0.50(-4.83%)
Aug 04, 2005 10.35 10.40 10.02 10.35 11,900 -0.12(-1.15%)
Aug 03, 2005 10.38 10.85 10.21 10.47 27,000 +0.29(+2.85%)
Aug 02, 2005 10.75 10.75 10.02 10.18 18,300 -0.37(-3.51%)
Aug 01, 2005 10.00 11.00 10.00 10.55 47,700 +0.60(+6.03%)
Jul 29, 2005 10.20 10.20 9.950 9.950 10,700 -0.10(-1.00%)
Jul 28, 2005 9.700 10.20 9.700 10.05 19,400 +0.37(+3.82%)
Jul 27, 2005 9.830 10.45 9.680 9.680 16,100 -0.26(-2.62%)
Jul 26, 2005 10.72 10.72 9.810 9.940 21,300 -0.60(-5.69%)
Jul 25, 2005 11.15 11.15 10.50 10.54 19,800 -0.48(-4.36%)
Jul 22, 2005 10.20 11.10 10.00 11.02 30,700 +0.77(+7.51%)
Jul 21, 2005 11.00 11.10 10.00 10.25 30,800 -0.80(-7.24%)
Jul 20, 2005 11.27 11.45 11.05 11.05 9,500 -0.17(-1.52%)
Jul 19, 2005 11.25 11.70 11.10 11.22 9,400 +0.07(+0.63%)
Jul 18, 2005 11.80 11.80 11.10 11.15 12,100 -0.66(-5.59%)
Jul 15, 2005 11.69 12.30 11.69 11.81 10,100 +0.12(+1.03%)
Jul 14, 2005 11.75 12.00 11.65 11.69 14,300 +0.04(+0.34%)
Jul 13, 2005 12.38 12.38 11.50 11.65 17,700 -0.63(-5.13%)
Jul 12, 2005 11.38 12.87 11.38 12.28 69,600 +0.91(+8.00%)
Jul 11, 2005 11.92 11.92 11.19 11.37 21,000 -0.39(-3.32%)
Jul 08, 2005 12.17 12.50 11.76 11.76 20,100 -0.31(-2.57%)
Jul 07, 2005 12.07 12.20 11.75 12.07 23,600 -0.20(-1.63%)
Jul 06, 2005 12.48 13.40 12.21 12.27 75,800 -0.11(-0.89%)
Jul 05, 2005 12.14 12.80 12.14 12.38 65,700 +0.63(+5.36%)
Jul 01, 2005 11.68 12.20 11.40 11.75 35,800 +0.26(+2.26%)
Jun 30, 2005 11.03 12.29 10.65 11.49 111,700 +0.21(+1.86%)
Jun 29, 2005 12.29 12.29 10.91 11.28 72,600 -1.06(-8.59%)
Jun 28, 2005 13.72 13.72 11.78 12.34 73,500 -1.18(-8.73%)
Jun 27, 2005 11.90 13.77 11.90 13.52 104,600 +1.82(+15.56%)
Jun 24, 2005 11.60 12.40 11.56 11.70 49,900 +0.30(+2.63%)
Jun 23, 2005 12.55 12.55 11.26 11.40 68,100 -0.90(-7.32%)
Jun 22, 2005 13.45 13.80 12.10 12.30 65,200 -0.94(-7.10%)
Jun 21, 2005 15.00 15.26 13.18 13.24 105,400 -1.62(-10.90%)
Jun 20, 2005 14.35 16.45 14.35 14.86 140,200 +0.66(+4.65%)
Jun 17, 2005 15.60 15.60 13.50 14.20 103,400 -1.30(-8.39%)
Jun 16, 2005 16.60 16.75 15.08 15.50 81,300 -0.90(-5.49%)
Jun 15, 2005 16.50 18.20 16.30 16.40 182,400 +0.15(+0.92%)
Jun 14, 2005 16.98 17.48 15.92 16.25 164,500 -0.73(-4.30%)
Jun 13, 2005 13.73 16.98 13.01 16.98 171,500 +3.10(+22.33%)
Jun 10, 2005 15.90 15.90 13.71 13.88 138,200 -2.07(-12.98%)
Jun 09, 2005 13.20 16.49 13.20 15.95 283,000 +2.85(+21.76%)
Jun 08, 2005 11.02 13.50 10.20 13.10 204,200 +1.88(+16.76%)
Jun 07, 2005 12.35 12.40 11.10 11.22 107,400 -1.13(-9.15%)
Jun 06, 2005 8.800 12.50 8.800 12.35 255,300 +3.95(+47.02%)
Jun 03, 2005 7.340 8.900 7.340 8.400 55,000 +1.15(+15.86%)
Jun 02, 2005 8.500 8.500 7.000 7.250 33,500 -1.26(-14.81%)
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.