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 31, 2012 5.950 5.900 5.900 5.900 1,300 -0.11(-1.83%)
Oct 26, 2012 6.160 6.010 6.010 6.010 1,100 -0.04(-0.66%)
Oct 24, 2012 6.100 6.050 6.050 6.050 12,700 +0.00(+0.00%)
Oct 23, 2012 6.180 6.180 6.050 6.050 2,928 -0.29(-4.57%)
Oct 19, 2012 6.220 6.400 6.220 6.340 700 -0.01(-0.16%)
Oct 18, 2012 6.380 6.500 6.350 6.350 1,540 -0.15(-2.31%)
Oct 17, 2012 6.450 6.570 6.450 6.500 1,600 +0.09(+1.41%)
Oct 16, 2012 6.370 6.410 6.370 6.410 700 -0.05(-0.78%)
Oct 15, 2012 6.300 6.460 6.260 6.460 970 +0.16(+2.54%)
Oct 12, 2012 6.150 6.300 6.150 6.300 4,900 +0.15(+2.44%)
Oct 11, 2012 6.230 6.360 6.130 6.150 3,556 -0.07(-1.13%)
Oct 10, 2012 6.170 6.220 6.091 6.220 5,313 -0.08(-1.27%)
Oct 09, 2012 6.300 6.340 6.180 6.300 4,855 -0.09(-1.41%)
Oct 08, 2012 6.470 6.470 6.300 6.390 5,489 -0.30(-4.48%)
Oct 05, 2012 6.690 6.700 6.550 6.690 1,470 +0.18(+2.76%)
Oct 04, 2012 6.700 6.850 6.020 6.510 12,875 -0.21(-3.12%)
Oct 03, 2012 6.600 6.720 6.600 6.720 550 +0.02(+0.30%)
Oct 02, 2012 6.750 6.947 6.600 6.700 2,700 -0.20(-2.90%)
Oct 01, 2012 6.600 6.970 6.600 6.900 1,861 +0.25(+3.76%)
Sep 28, 2012 6.650 6.650 6.650 6.650 800 +0.05(+0.76%)
Sep 27, 2012 6.580 6.930 6.580 6.600 6,428 +0.18(+2.80%)
Sep 26, 2012 6.670 6.697 6.420 6.420 2,200 -0.18(-2.73%)
Sep 25, 2012 7.000 7.000 6.520 6.600 3,321 -0.54(-7.56%)
Sep 21, 2012 7.120 7.140 7.140 7.140 14,200 +0.08(+1.13%)
Sep 20, 2012 6.290 7.060 6.290 7.060 8,883 +0.46(+6.97%)
Sep 19, 2012 6.900 6.900 6.420 6.600 3,917 -0.40(-5.71%)
Sep 18, 2012 7.110 7.700 7.000 7.000 12,891 +0.00(+0.00%)
Sep 17, 2012 6.500 7.250 6.500 7.000 23,908 +0.60(+9.37%)
Sep 14, 2012 6.520 6.936 6.400 6.400 9,367 -0.06(-0.89%)
Sep 13, 2012 6.200 6.600 6.120 6.458 16,398 +0.29(+4.66%)
Sep 12, 2012 6.240 6.240 6.170 6.170 440 +0.00(+0.00%)
Sep 11, 2012 6.130 6.210 6.130 6.170 6,128 +0.04(+0.65%)
Sep 07, 2012 6.250 6.130 6.130 6.130 1,500 +0.03(+0.49%)
Sep 06, 2012 6.160 6.160 6.100 6.100 200 -0.04(-0.65%)
Sep 05, 2012 6.000 6.140 6.000 6.140 750 +0.13(+2.09%)
Sep 04, 2012 6.060 6.220 6.014 6.014 1,050 +0.01(+0.24%)
Aug 31, 2012 6.200 6.200 6.000 6.000 3,650 -0.20(-3.24%)
Aug 29, 2012 6.290 6.201 6.201 6.201 500 -0.05(-0.79%)
Aug 27, 2012 6.250 6.250 6.250 6.250 100 +0.05(+0.81%)
Aug 24, 2012 6.200 6.240 6.200 6.200 2,100 -0.10(-1.59%)
Aug 23, 2012 6.260 6.500 6.260 6.300 5,800 +0.08(+1.29%)
Aug 22, 2012 6.180 6.220 6.180 6.220 1,128 -0.03(-0.48%)
Aug 21, 2012 6.240 6.250 6.240 6.250 900 +0.00(+0.00%)
Aug 17, 2012 6.120 6.250 6.250 6.250 1,600 +0.10(+1.63%)
Aug 16, 2012 6.090 6.388 6.090 6.150 2,700 +0.14(+2.33%)
Aug 15, 2012 6.390 6.470 5.990 6.010 12,324 -0.29(-4.60%)
Aug 14, 2012 6.720 6.720 6.300 6.300 2,213 -0.45(-6.67%)
Aug 13, 2012 6.650 6.900 6.500 6.750 1,650 +0.23(+3.53%)
Aug 10, 2012 6.480 6.700 6.480 6.520 4,200 +0.17(+2.76%)
Aug 09, 2012 6.160 6.660 5.820 6.345 6,636 +0.06(+1.04%)
Aug 08, 2012 6.320 6.501 6.090 6.280 6,805 -0.19(-2.94%)
Aug 07, 2012 6.230 6.800 6.230 6.470 10,972 +0.29(+4.69%)
Aug 06, 2012 6.250 6.250 6.090 6.180 3,543 -0.04(-0.72%)
Aug 03, 2012 6.260 6.310 6.210 6.225 1,100 +0.17(+2.72%)
Aug 02, 2012 6.200 6.350 6.000 6.060 11,189 -0.04(-0.66%)
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.