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, 2015 5.680 5.950 5.370 5.580 68,926 -0.07(-1.24%)
Mar 30, 2015 4.950 5.650 4.830 5.650 25,833 +0.60(+11.88%)
Mar 27, 2015 4.960 5.250 4.909 5.050 23,092 -0.05(-0.98%)
Mar 26, 2015 5.170 5.200 4.910 5.100 6,602 -0.11(-2.11%)
Mar 25, 2015 4.920 5.210 4.870 5.210 12,205 +0.15(+2.96%)
Mar 24, 2015 5.100 5.100 4.770 5.060 13,897 -0.08(-1.56%)
Mar 23, 2015 4.720 5.170 4.720 5.140 6,190 +0.34(+7.08%)
Mar 20, 2015 5.010 5.170 4.790 4.800 7,563 -0.39(-7.51%)
Mar 19, 2015 5.190 5.190 5.190 5.190 371 +0.14(+2.77%)
Mar 18, 2015 4.900 5.150 4.810 5.050 7,292 +0.19(+3.91%)
Mar 17, 2015 4.810 4.860 4.810 4.860 1,114 -0.09(-1.82%)
Mar 16, 2015 5.040 5.106 4.760 4.950 5,959 -0.40(-7.51%)
Mar 13, 2015 5.820 5.820 5.110 5.352 32,530 -0.55(-9.29%)
Mar 12, 2015 5.104 6.050 5.100 5.900 61,342 +0.80(+15.69%)
Mar 11, 2015 4.770 5.130 4.689 5.100 21,165 +0.10(+2.00%)
Mar 10, 2015 4.880 5.050 4.710 5.000 25,143 +0.12(+2.46%)
Mar 09, 2015 4.860 4.880 4.640 4.880 26,894 +0.11(+2.31%)
Mar 06, 2015 4.950 4.960 4.660 4.770 26,304 -0.02(-0.42%)
Mar 05, 2015 4.950 4.950 4.710 4.790 14,915 -0.21(-4.20%)
Mar 04, 2015 5.003 5.099 5.000 5.000 1,426 -0.10(-1.96%)
Mar 03, 2015 5.020 5.140 5.000 5.100 7,352 -0.29(-5.33%)
Mar 02, 2015 5.380 5.500 5.380 5.387 7,502 -0.19(-3.46%)
Feb 27, 2015 5.420 5.580 5.420 5.580 637 +0.18(+3.33%)
Feb 26, 2015 5.400 5.400 5.400 5.400 204 -0.05(-0.92%)
Feb 25, 2015 5.500 5.500 5.400 5.450 4,052 -0.05(-0.91%)
Feb 24, 2015 5.870 5.870 5.500 5.500 2,526 +0.09(+1.66%)
Feb 23, 2015 5.530 5.550 5.350 5.410 13,536 -0.24(-4.32%)
Feb 20, 2015 5.670 5.670 5.500 5.654 2,536 +0.07(+1.33%)
Feb 19, 2015 5.521 5.710 5.520 5.580 3,781 +0.05(+0.90%)
Feb 18, 2015 5.790 5.880 5.510 5.530 6,205 -0.15(-2.64%)
Feb 17, 2015 5.500 6.150 5.500 5.680 81,924 +0.17(+3.09%)
Feb 13, 2015 5.340 5.510 5.510 5.510 28,700 +0.08(+1.47%)
Feb 12, 2015 5.450 5.550 5.100 5.430 41,467 -0.10(-1.81%)
Feb 11, 2015 5.530 5.700 5.530 5.530 6,541 +0.01(+0.14%)
Feb 10, 2015 5.650 5.730 5.401 5.522 10,221 -0.20(-3.46%)
Feb 09, 2015 5.750 5.800 5.500 5.720 8,744 +0.19(+3.41%)
Feb 06, 2015 5.490 6.060 5.490 5.532 12,451 +0.11(+2.06%)
Feb 05, 2015 5.450 5.450 5.310 5.420 7,964 +0.08(+1.50%)
Feb 04, 2015 5.830 5.830 5.320 5.340 5,449 -0.05(-0.90%)
Feb 03, 2015 5.240 5.750 5.079 5.388 24,792 +0.29(+5.66%)
Feb 02, 2015 4.530 5.100 4.520 5.100 19,511 +0.49(+10.62%)
Jan 29, 2015 4.568 4.610 4.568 4.611 27 -0.09(-1.90%)
Jan 28, 2015 4.730 4.730 4.520 4.700 2,836 +0.20(+4.44%)
Jan 27, 2015 4.710 4.710 4.500 4.500 610 -0.24(-5.06%)
Jan 26, 2015 4.720 4.980 4.500 4.740 28,935 +0.16(+3.49%)
Jan 23, 2015 4.500 4.580 4.280 4.580 20,201 +0.16(+3.54%)
Jan 22, 2015 4.810 4.810 4.420 4.423 3,922 -0.10(-2.14%)
Jan 21, 2015 4.650 4.880 4.410 4.520 9,702 -0.05(-1.09%)
Jan 20, 2015 4.780 4.780 4.380 4.570 18,083 +0.02(+0.44%)
Jan 16, 2015 4.600 4.700 4.520 4.550 2,069 +0.24(+5.58%)
Jan 15, 2015 4.500 4.520 4.309 4.309 5,724 -0.22(-4.87%)
Jan 14, 2015 4.900 4.900 4.510 4.530 4,696 -0.37(-7.55%)
Jan 13, 2015 4.990 5.230 4.897 4.900 9,215 +0.00(+0.00%)
Jan 12, 2015 4.490 5.220 4.380 4.900 41,905 +0.33(+7.22%)
Jan 09, 2015 4.960 4.960 4.470 4.570 18,805 -0.28(-5.77%)
Jan 08, 2015 4.939 5.100 4.850 4.850 11,215 +0.14(+2.97%)
Jan 07, 2015 4.830 5.150 4.700 4.710 9,192 -0.21(-4.27%)
Jan 06, 2015 5.090 5.200 4.600 4.920 39,419 -0.08(-1.60%)
Jan 05, 2015 5.120 5.290 4.930 5.000 27,026 -0.25(-4.76%)
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.