Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2006 7.380 7.550 7.380 7.550 1,800 +0.29(+3.99%)
May 30, 2006 7.350 7.350 7.250 7.260 1,600 -0.19(-2.55%)
May 26, 2006 7.500 7.700 7.430 7.450 14,100 +0.00(+0.00%)
May 25, 2006 7.400 7.450 7.400 7.450 1,800 +0.15(+2.05%)
May 24, 2006 7.500 7.500 7.300 7.300 3,200 -0.30(-3.95%)
May 23, 2006 7.700 7.790 7.600 7.600 1,300 -0.10(-1.30%)
May 22, 2006 7.750 7.818 7.700 7.700 2,000 +0.04(+0.52%)
May 19, 2006 7.600 7.800 7.600 7.660 2,800 +0.07(+0.92%)
May 18, 2006 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
May 17, 2006 7.800 7.840 7.550 7.590 3,600 -0.36(-4.53%)
May 16, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
May 15, 2006 8.090 8.090 7.950 7.950 1,000 +0.01(+0.13%)
May 12, 2006 8.000 8.100 7.930 7.940 4,200 -0.11(-1.37%)
May 11, 2006 8.700 8.700 7.990 8.050 9,500 -0.75(-8.52%)
May 10, 2006 8.950 8.950 8.750 8.800 1,500 -0.25(-2.76%)
May 09, 2006 9.100 9.100 8.900 9.050 3,000 -0.24(-2.58%)
May 08, 2006 9.200 9.290 9.170 9.290 1,300 +0.18(+1.97%)
May 05, 2006 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
May 04, 2006 9.000 9.110 8.900 9.110 5,200 +0.14(+1.52%)
May 03, 2006 9.100 9.100 8.950 8.973 1,000 -0.02(-0.18%)
May 02, 2006 8.850 9.150 8.850 8.990 4,300 +0.24(+2.74%)
May 01, 2006 9.000 9.000 8.650 8.750 3,000 -0.15(-1.69%)
Apr 28, 2006 8.800 9.070 8.800 8.900 2,200 +0.15(+1.71%)
Apr 27, 2006 8.700 9.150 8.600 8.750 15,200 -0.40(-4.37%)
Apr 26, 2006 9.300 9.300 8.940 9.150 8,600 -0.24(-2.56%)
Apr 25, 2006 9.950 9.986 9.320 9.390 16,100 -0.71(-7.03%)
Apr 24, 2006 10.25 10.25 10.10 10.10 500 -0.25(-2.42%)
Apr 21, 2006 9.920 10.40 9.920 10.35 18,200 +0.45(+4.55%)
Apr 20, 2006 10.70 10.89 9.900 9.900 18,300 -0.94(-8.67%)
Apr 19, 2006 11.30 11.50 10.84 10.84 15,900 -0.35(-3.13%)
Apr 18, 2006 10.65 11.48 10.65 11.19 21,800 +0.68(+6.47%)
Apr 17, 2006 10.09 10.72 10.09 10.51 10,600 +0.36(+3.55%)
Apr 13, 2006 10.30 10.30 9.720 10.15 10,100 -0.15(-1.46%)
Apr 12, 2006 11.00 11.10 10.30 10.30 32,800 +0.31(+3.10%)
Apr 11, 2006 8.700 10.50 8.700 9.990 43,600 +1.24(+14.17%)
Apr 10, 2006 8.390 8.840 8.390 8.750 6,200 +0.30(+3.55%)
Apr 07, 2006 8.890 8.890 8.450 8.450 1,900 -0.59(-6.53%)
Apr 06, 2006 8.950 9.040 8.900 9.040 700 -0.01(-0.11%)
Apr 05, 2006 9.030 9.050 8.910 9.050 2,300 +0.05(+0.56%)
Apr 04, 2006 8.740 9.150 8.740 9.000 4,000 +0.35(+4.05%)
Apr 03, 2006 8.650 8.650 8.650 8.650 500 +0.05(+0.58%)
Mar 31, 2006 8.700 8.700 8.320 8.600 5,100 -0.21(-2.38%)
Mar 30, 2006 9.050 9.060 8.700 8.810 5,300 -0.14(-1.56%)
Mar 29, 2006 8.950 9.250 8.930 8.950 4,700 +0.16(+1.82%)
Mar 28, 2006 8.800 9.100 8.790 8.790 2,300 +0.05(+0.57%)
Mar 27, 2006 8.790 8.890 8.740 8.740 1,100 -0.06(-0.68%)
Mar 24, 2006 8.740 8.850 8.650 8.800 8,400 +0.46(+5.52%)
Mar 23, 2006 7.850 8.340 7.820 8.340 7,600 +0.59(+7.61%)
Mar 22, 2006 7.750 7.900 7.750 7.750 2,000 -0.05(-0.64%)
Mar 21, 2006 8.000 8.090 7.800 7.800 1,200 -0.30(-3.70%)
Mar 20, 2006 8.300 8.400 8.100 8.100 1,900 -0.10(-1.22%)
Mar 17, 2006 8.300 8.310 8.100 8.200 4,500 +0.05(+0.61%)
Mar 16, 2006 8.350 8.350 8.120 8.150 900 -0.27(-3.21%)
Mar 15, 2006 8.420 8.450 8.400 8.420 5,800 +0.12(+1.46%)
Mar 14, 2006 8.050 8.300 8.050 8.299 2,300 +0.25(+3.09%)
Mar 13, 2006 8.100 8.150 8.050 8.050 3,300 -0.10(-1.23%)
Mar 10, 2006 8.150 8.150 8.010 8.150 1,500 -0.06(-0.73%)
Mar 09, 2006 8.660 8.660 8.060 8.210 7,800 -0.44(-5.09%)
Mar 08, 2006 8.900 8.900 8.650 8.650 1,000 -0.35(-3.89%)
Mar 07, 2006 9.050 9.050 9.000 9.000 2,300 -0.20(-2.17%)
Mar 06, 2006 9.300 9.300 9.200 9.200 1,600 -0.13(-1.39%)
Mar 03, 2006 9.500 9.500 9.300 9.330 2,000 -0.12(-1.27%)
Mar 02, 2006 9.510 9.650 9.450 9.450 500 -0.11(-1.15%)
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.