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 (%)
Oct 29, 2010 5.750 6.120 5.750 5.980 1,203 +0.08(+1.36%)
Oct 28, 2010 5.760 5.900 5.760 5.900 300 -0.05(-0.84%)
Oct 27, 2010 5.930 5.950 5.910 5.950 725 +0.04(+0.68%)
Oct 25, 2010 6.140 6.290 5.820 5.910 8,281 +0.00(+0.00%)
Oct 22, 2010 6.110 6.110 5.910 5.910 900 -0.14(-2.31%)
Oct 21, 2010 5.900 6.350 5.900 6.050 1,150 -0.02(-0.40%)
Oct 20, 2010 6.200 6.350 5.950 6.074 2,167 -0.07(-1.06%)
Oct 18, 2010 5.940 6.139 6.139 6.139 2,800 +0.08(+1.30%)
Oct 15, 2010 6.040 6.060 6.040 6.060 1,100 +0.01(+0.17%)
Oct 14, 2010 6.300 6.300 6.050 6.050 400 -0.30(-4.72%)
Oct 13, 2010 6.200 6.350 6.200 6.350 2,363 +0.29(+4.78%)
Oct 12, 2010 6.110 6.110 6.060 6.060 339 +0.00(+0.00%)
Oct 11, 2010 6.170 6.170 5.900 6.060 1,636 +0.03(+0.50%)
Oct 08, 2010 6.030 6.171 6.030 6.030 1,500 -0.25(-3.98%)
Oct 07, 2010 5.900 6.280 5.820 6.280 500 +0.14(+2.28%)
Oct 06, 2010 6.140 6.150 5.970 6.140 5,801 -0.10(-1.60%)
Oct 05, 2010 6.050 6.240 5.860 6.240 2,689 -0.06(-0.95%)
Oct 04, 2010 6.300 6.300 6.300 6.300 100 -0.06(-0.94%)
Oct 01, 2010 6.360 6.550 6.350 6.360 900 +0.01(+0.16%)
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%)
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.