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, 2013 5.780 5.820 5.550 5.770 2,500 -0.05(-0.86%)
May 30, 2013 5.744 5.990 5.744 5.820 800 -0.06(-1.02%)
May 29, 2013 5.800 5.900 5.640 5.880 2,000 -0.12(-2.00%)
May 28, 2013 5.960 6.000 5.960 6.000 1,286 +0.09(+1.52%)
May 24, 2013 5.990 5.990 5.810 5.910 4,970 -0.07(-1.17%)
May 23, 2013 5.990 5.990 5.980 5.980 400 +0.14(+2.40%)
May 22, 2013 5.780 5.890 5.660 5.840 3,686 -0.21(-3.47%)
May 21, 2013 5.840 6.130 5.840 6.050 15,446 +0.30(+5.20%)
May 20, 2013 5.690 5.800 5.650 5.751 21,200 +0.07(+1.25%)
May 17, 2013 5.530 5.720 5.350 5.680 4,600 +0.13(+2.34%)
May 16, 2013 5.650 5.650 5.550 5.550 1,300 -0.10(-1.77%)
May 15, 2013 5.650 5.650 5.650 5.650 200 -0.26(-4.40%)
May 10, 2013 5.910 5.910 5.910 5.910 0 +0.21(+3.68%)
May 09, 2013 6.000 6.000 5.630 5.700 1,314 -0.42(-6.86%)
May 08, 2013 6.120 6.120 6.011 6.120 900 +0.00(+0.00%)
May 07, 2013 6.000 6.130 6.000 6.120 1,950 +0.15(+2.51%)
May 06, 2013 5.970 5.970 5.970 5.970 100 -0.06(-1.00%)
May 03, 2013 5.940 6.091 5.670 6.030 3,907 +0.26(+4.58%)
May 02, 2013 5.766 5.766 5.766 5.766 100 -0.24(-3.92%)
May 01, 2013 6.000 6.001 6.000 6.001 400 -0.11(-1.86%)
Apr 30, 2013 6.050 6.115 6.001 6.115 1,962 +0.10(+1.58%)
Apr 29, 2013 6.020 6.020 6.020 6.020 200 +0.02(+0.33%)
Apr 25, 2013 6.000 6.000 6.000 6.000 0 -0.03(-0.50%)
Apr 24, 2013 6.040 6.040 5.760 6.030 4,846 +0.12(+2.03%)
Apr 23, 2013 5.850 6.100 5.850 5.910 6,600 +0.17(+2.96%)
Apr 22, 2013 5.560 5.850 5.560 5.740 1,300 +0.19(+3.42%)
Apr 19, 2013 5.670 5.670 5.500 5.550 800 -0.01(-0.18%)
Apr 18, 2013 5.590 5.720 5.550 5.560 900 -0.15(-2.63%)
Apr 16, 2013 5.710 5.710 5.710 5.710 200 +0.21(+3.82%)
Apr 15, 2013 5.540 5.580 5.500 5.500 4,834 -0.25(-4.35%)
Apr 12, 2013 5.850 5.850 5.664 5.750 1,950 -0.29(-4.80%)
Apr 11, 2013 6.310 6.400 6.000 6.040 4,500 -0.33(-5.23%)
Apr 10, 2013 5.530 6.390 5.530 6.373 6,599 +0.52(+8.95%)
Apr 09, 2013 5.770 5.850 5.566 5.850 750 -0.02(-0.34%)
Apr 05, 2013 5.640 5.870 5.870 5.870 1,500 +0.16(+2.88%)
Apr 04, 2013 5.690 5.706 5.527 5.706 2,185 -0.19(-3.29%)
Apr 03, 2013 6.030 6.030 5.730 5.900 1,601 -0.25(-4.07%)
Apr 02, 2013 6.460 6.560 5.942 6.150 6,300 -0.26(-4.10%)
Apr 01, 2013 6.413 6.413 6.413 6.413 150 +0.06(+0.93%)
Mar 28, 2013 6.100 6.420 6.100 6.354 3,833 +0.20(+3.31%)
Mar 27, 2013 5.770 6.240 5.520 6.150 10,425 +0.23(+3.89%)
Mar 26, 2013 5.660 6.270 5.510 5.920 10,410 +0.23(+4.04%)
Mar 25, 2013 5.410 5.950 5.410 5.690 7,088 +0.19(+3.45%)
Mar 22, 2013 5.387 5.500 5.387 5.500 600 +0.15(+2.80%)
Mar 21, 2013 5.490 5.490 5.330 5.350 6,456 -0.15(-2.78%)
Mar 20, 2013 5.440 5.760 5.320 5.503 1,900 -0.20(-3.46%)
Mar 18, 2013 5.720 5.700 5.700 5.700 2,000 -0.06(-1.04%)
Mar 15, 2013 5.950 5.970 5.720 5.760 3,317 +0.00(+0.07%)
Mar 14, 2013 5.630 6.170 5.510 5.756 9,543 +0.04(+0.63%)
Mar 13, 2013 5.900 5.990 5.450 5.720 6,088 -0.12(-2.00%)
Mar 12, 2013 5.680 6.150 5.680 5.837 2,500 +0.18(+3.12%)
Mar 11, 2013 5.270 5.690 5.270 5.660 3,815 +0.22(+4.05%)
Mar 08, 2013 5.440 5.440 5.310 5.440 2,450 -0.00(-0.00%)
Mar 07, 2013 5.330 5.488 5.230 5.440 3,870 +0.11(+2.06%)
Mar 06, 2013 5.220 5.330 5.100 5.330 706 -0.04(-0.82%)
Mar 05, 2013 5.310 5.374 5.310 5.374 350 +0.21(+4.15%)
Mar 04, 2013 5.246 5.460 5.140 5.160 4,335 -0.18(-3.37%)
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.