Indicators

Mexco Energy Corp (NY: MXC )

12.61 +0.65 (+5.46%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.57	16.37	14.57	15.97	14,338	+1.10(+7.40%)
May 28, 2009	14.86	14.97	13.89	14.87	11,142	+0.70(+4.91%)
May 27, 2009	13.54	14.33	13.54	14.17	5,445	+0.78(+5.84%)
May 26, 2009	13.67	13.67	12.99	13.39	3,958	-0.10(-0.74%)
May 22, 2009	13.98	14.28	13.19	13.49	15,983	-0.64(-4.56%)
May 21, 2009	14.56	14.76	13.88	14.13	7,627	-0.73(-4.90%)
May 20, 2009	14.88	15.87	14.30	14.86	29,341	+0.58(+4.06%)
May 19, 2009	13.88	14.48	13.88	14.28	2,964	+0.10(+0.70%)
May 18, 2009	14.21	15.34	14.09	14.18	11,717	+0.30(+2.14%)
May 15, 2009	14.53	14.86	13.66	13.88	8,010	-1.00(-6.70%)
May 14, 2009	15.59	16.08	14.38	14.88	7,480	-0.70(-4.48%)
May 13, 2009	16.51	16.80	15.14	15.58	19,536	-0.78(-4.79%)
May 12, 2009	15.94	16.86	15.68	16.36	9,710	+0.49(+3.06%)
May 11, 2009	15.93	16.36	15.47	15.88	14,825	-0.31(-1.90%)
May 08, 2009	14.84	16.66	14.63	16.18	20,006	+2.05(+14.53%)
May 07, 2009	15.32	17.00	14.00	14.13	30,766	-1.00(-6.62%)
May 06, 2009	11.95	15.17	11.95	15.13	77,654	+3.51(+30.20%)
May 05, 2009	11.97	11.97	11.62	11.62	5,122	+0.02(+0.20%)
May 04, 2009	11.69	11.90	11.13	11.60	14,153	+0.71(+6.53%)

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.