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 (%)
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%)
Mar 03, 2014 8.800 9.200 8.800 9.200 19,430 +0.40(+4.55%)
Feb 28, 2014 8.460 8.850 8.460 8.800 15,218 +0.34(+4.02%)
Feb 27, 2014 7.770 8.601 7.770 8.460 26,464 +0.46(+5.75%)
Feb 26, 2014 8.012 8.178 8.000 8.000 5,535 -0.19(-2.32%)
Feb 25, 2014 7.760 8.240 7.610 8.190 21,915 +0.19(+2.37%)
Feb 24, 2014 8.860 8.860 7.790 8.000 39,468 -0.73(-8.36%)
Feb 21, 2014 8.350 9.100 8.300 8.730 124,130 +0.62(+7.63%)
Feb 20, 2014 7.960 8.250 7.900 8.111 33,600 +0.34(+4.39%)
Feb 19, 2014 7.940 7.940 7.611 7.770 13,026 -0.03(-0.39%)
Feb 18, 2014 7.780 7.870 7.320 7.800 33,828 +0.14(+1.83%)
Feb 14, 2014 7.250 7.660 7.660 7.660 55,200 +0.41(+5.66%)
Feb 13, 2014 7.200 7.250 7.150 7.250 4,659 +0.05(+0.69%)
Feb 12, 2014 7.104 7.200 7.104 7.200 1,375 +0.09(+1.27%)
Feb 11, 2014 7.100 7.260 6.950 7.110 5,650 +0.01(+0.14%)
Feb 10, 2014 7.223 7.350 7.100 7.100 11,742 -0.20(-2.74%)
Feb 07, 2014 7.200 7.300 7.150 7.300 8,197 +0.16(+2.24%)
Feb 06, 2014 7.180 7.350 7.100 7.140 10,613 -0.11(-1.52%)
Feb 05, 2014 7.300 7.370 6.700 7.250 62,003 -0.15(-2.03%)
Feb 04, 2014 7.500 7.600 7.370 7.400 16,517 +0.00(+0.00%)
Feb 03, 2014 7.560 7.650 7.060 7.400 18,337 +0.05(+0.68%)
Jan 31, 2014 7.090 7.650 7.090 7.350 25,646 +0.16(+2.23%)
Jan 30, 2014 7.490 7.610 7.140 7.190 9,471 -0.31(-4.11%)
Jan 29, 2014 7.010 7.644 7.000 7.498 22,934 +0.59(+8.51%)
Jan 28, 2014 6.850 7.050 6.850 6.910 2,783 +0.05(+0.72%)
Jan 27, 2014 6.870 6.870 6.500 6.860 5,413 +0.10(+1.49%)
Jan 24, 2014 6.870 7.090 6.760 6.760 3,245 -0.31(-4.38%)
Jan 23, 2014 7.400 7.400 6.890 7.070 8,534 -0.33(-4.46%)
Jan 22, 2014 7.471 7.476 7.400 7.400 2,450 +0.06(+0.82%)
Jan 21, 2014 7.310 7.500 7.200 7.340 2,724 +0.29(+4.11%)
Jan 17, 2014 6.850 7.050 7.050 7.050 14,000 +0.25(+3.68%)
Jan 16, 2014 6.860 6.860 6.800 6.800 2,500 -0.08(-1.16%)
Jan 15, 2014 6.640 6.900 6.640 6.880 3,801 +0.24(+3.61%)
Jan 14, 2014 6.640 6.640 6.600 6.640 2,082 +0.00(+0.00%)
Jan 13, 2014 6.640 6.640 6.640 6.640 700 +0.03(+0.45%)
Jan 10, 2014 6.630 6.830 6.530 6.610 8,844 -0.17(-2.51%)
Jan 09, 2014 6.611 6.790 6.611 6.780 1,615 +0.09(+1.35%)
Jan 08, 2014 6.740 6.740 6.615 6.690 1,100 -0.16(-2.34%)
Jan 07, 2014 6.500 6.900 6.490 6.850 15,940 +0.19(+2.85%)
Jan 06, 2014 6.900 6.900 6.640 6.660 17,593 -0.29(-4.17%)
Jan 03, 2014 6.950 6.990 6.670 6.950 8,105 -0.03(-0.43%)
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.