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 (%)
Sep 30, 2010 6.080 6.350 6.080 6.350 3,400 +0.31(+5.13%)
Sep 29, 2010 6.020 6.040 6.020 6.040 450 +0.36(+6.32%)
Sep 28, 2010 5.810 5.810 5.681 5.681 1,865 -0.37(-6.10%)
Sep 24, 2010 5.760 6.050 6.050 6.050 2,800 +0.05(+0.83%)
Sep 22, 2010 6.000 6.000 6.000 6.000 1,200 -0.19(-3.07%)
Sep 21, 2010 6.190 6.190 6.190 6.190 100 +0.02(+0.32%)
Sep 20, 2010 6.130 6.480 6.000 6.170 2,641 +0.17(+2.83%)
Sep 17, 2010 6.000 6.680 6.000 6.000 1,360 -0.54(-8.26%)
Sep 15, 2010 6.340 6.620 6.340 6.540 1,219 +0.42(+6.86%)
Sep 14, 2010 6.080 6.120 6.000 6.120 1,200 -0.21(-3.32%)
Sep 13, 2010 6.310 6.330 6.310 6.330 700 +0.09(+1.44%)
Sep 10, 2010 6.270 6.300 6.200 6.240 475 -0.18(-2.80%)
Sep 09, 2010 6.500 6.569 6.400 6.420 4,065 -0.44(-6.42%)
Sep 08, 2010 6.010 6.860 6.000 6.860 4,781 +1.00(+17.06%)
Sep 07, 2010 5.830 6.000 5.800 5.860 1,036 -0.12(-2.01%)
Sep 03, 2010 5.850 5.980 5.800 5.980 600 +0.23(+4.00%)
Sep 02, 2010 5.760 5.760 5.750 5.750 900 +0.07(+1.27%)
Sep 01, 2010 5.630 5.678 5.540 5.678 2,500 +0.08(+1.40%)
Aug 30, 2010 5.660 5.600 5.600 5.600 3,100 -0.26(-4.40%)
Aug 26, 2010 5.800 5.857 5.857 5.857 1,100 +0.23(+4.04%)
Aug 25, 2010 5.700 5.730 5.630 5.630 1,924 -0.13(-2.26%)
Aug 24, 2010 5.920 5.920 5.700 5.760 2,200 -0.18(-3.03%)
Aug 23, 2010 5.930 6.000 5.930 5.940 500 +0.03(+0.51%)
Aug 20, 2010 6.220 6.220 5.910 5.910 1,006 -0.19(-3.11%)
Aug 19, 2010 6.280 6.290 6.100 6.100 850 -0.21(-3.33%)
Aug 18, 2010 6.500 6.500 6.310 6.310 550 +0.15(+2.44%)
Aug 17, 2010 6.170 6.370 6.160 6.160 425 +0.01(+0.16%)
Aug 16, 2010 6.100 6.480 6.100 6.150 1,470 +0.10(+1.65%)
Aug 13, 2010 6.050 6.100 6.000 6.050 1,878 -0.10(-1.63%)
Aug 12, 2010 6.060 6.150 6.050 6.150 3,079 +0.06(+0.98%)
Aug 11, 2010 6.250 6.250 6.090 6.090 900 -0.20(-3.18%)
Aug 10, 2010 6.300 6.300 6.290 6.290 400 +0.00(+0.00%)
Aug 06, 2010 6.380 6.290 6.290 6.290 1,100 -0.11(-1.72%)
Aug 05, 2010 6.500 6.520 6.310 6.400 5,250 -0.04(-0.62%)
Aug 04, 2010 6.750 6.800 6.270 6.440 13,370 -0.31(-4.59%)
Aug 03, 2010 6.750 6.899 6.750 6.750 2,000 +0.00(+0.00%)
Aug 02, 2010 6.780 6.780 6.450 6.750 6,165 +0.00(+0.00%)
Jul 30, 2010 6.750 6.830 6.750 6.750 1,300 -0.01(-0.09%)
Jul 29, 2010 6.750 6.810 6.750 6.756 3,462 +0.31(+4.74%)
Jul 28, 2010 6.434 6.620 6.430 6.450 2,000 +0.06(+0.94%)
Jul 27, 2010 6.410 6.486 6.390 6.390 1,087 -0.04(-0.62%)
Jul 26, 2010 6.730 6.730 6.380 6.430 5,000 +0.01(+0.09%)
Jul 23, 2010 6.600 6.600 6.424 6.424 1,600 +0.06(+1.01%)
Jul 22, 2010 6.260 6.740 6.260 6.360 2,800 +0.22(+3.58%)
Jul 21, 2010 6.200 6.250 6.140 6.140 7,584 -0.06(-0.97%)
Jul 20, 2010 6.200 6.250 6.174 6.200 2,500 -0.04(-0.62%)
Jul 19, 2010 6.200 6.239 6.160 6.239 700 +0.01(+0.14%)
Jul 16, 2010 6.230 6.310 6.230 6.230 1,471 -0.02(-0.32%)
Jul 15, 2010 6.350 6.399 6.250 6.250 1,300 -0.16(-2.50%)
Jul 14, 2010 6.360 6.620 6.360 6.410 2,040 -0.28(-4.19%)
Jul 13, 2010 6.700 6.700 6.295 6.690 8,918 +0.04(+0.60%)
Jul 12, 2010 6.600 6.650 6.190 6.650 3,700 +0.15(+2.31%)
Jul 09, 2010 6.500 6.550 6.400 6.500 2,665 +0.15(+2.36%)
Jul 08, 2010 6.400 6.490 6.350 6.350 2,272 +0.07(+1.11%)
Jul 07, 2010 6.400 6.750 6.160 6.280 4,819 +0.00(+0.00%)
Jul 06, 2010 6.660 7.050 6.270 6.280 7,396 -0.26(-3.98%)
Jul 02, 2010 6.540 7.890 5.750 6.540 31,407 -1.01(-13.38%)
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.