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 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%)
Apr 01, 2014 7.938 7.938 7.523 7.550 4,665 -0.16(-2.08%)
Mar 31, 2014 7.480 7.770 7.474 7.710 21,407 +0.21(+2.80%)
Mar 28, 2014 7.336 7.810 7.200 7.500 39,333 +0.31(+4.31%)
Mar 27, 2014 7.160 7.520 7.123 7.190 7,407 -0.26(-3.49%)
Mar 26, 2014 8.100 8.100 7.370 7.450 21,818 -0.45(-5.70%)
Mar 25, 2014 7.700 8.100 7.490 7.900 40,287 +0.20(+2.60%)
Mar 24, 2014 7.760 7.920 7.300 7.700 17,022 -0.05(-0.65%)
Mar 21, 2014 7.911 8.200 7.750 7.750 7,084 -0.32(-3.97%)
Mar 20, 2014 7.640 8.370 7.540 8.070 48,439 +0.32(+4.13%)
Mar 19, 2014 8.150 8.150 7.530 7.750 24,417 -0.50(-6.06%)
Mar 18, 2014 8.350 8.417 7.870 8.250 23,667 -0.25(-2.94%)
Mar 17, 2014 8.610 8.685 8.180 8.500 7,439 +0.15(+1.80%)
Mar 14, 2014 7.750 8.750 7.750 8.350 58,000 +0.51(+6.51%)
Mar 13, 2014 8.160 8.400 7.820 7.840 22,859 -0.36(-4.39%)
Mar 12, 2014 9.080 9.210 8.110 8.200 86,785 -1.04(-11.26%)
Mar 11, 2014 9.850 10.14 8.510 9.240 219,448 -0.46(-4.74%)
Mar 10, 2014 10.10 11.14 9.000 9.700 277,445 -0.40(-3.96%)
Mar 07, 2014 9.570 10.10 9.300 10.10 119,109 +0.35(+3.59%)
Mar 06, 2014 9.250 10.20 9.030 9.750 45,135 +0.73(+8.09%)
Mar 05, 2014 9.500 9.870 9.000 9.020 13,365 -0.73(-7.49%)
Mar 04, 2014 9.250 9.990 9.052 9.750 33,170 +0.55(+5.98%)
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.