Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

12.90 -0.61 (-4.52%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 27, 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 (%)
Jul 31, 2007 5.117 5.157 5.057 5.057 4,134 +0.00(+0.00%)
Jul 30, 2007 5.107 5.305 5.008 5.057 16,537 +0.00(+0.00%)
Jul 27, 2007 5.206 5.206 5.057 5.057 2,117 -0.15(-2.86%)
Jul 26, 2007 5.206 5.206 5.206 5.206 0 +0.00(+0.00%)
Jul 25, 2007 5.157 5.206 5.157 5.206 1,109 +0.09(+1.74%)
Jul 24, 2007 5.057 5.117 5.057 5.117 1,815 -0.04(-0.77%)
Jul 23, 2007 5.206 5.206 5.157 5.157 2,117 -0.15(-2.80%)
Jul 20, 2007 5.305 5.305 5.305 5.305 0 +0.00(+0.00%)
Jul 19, 2007 5.206 5.305 5.206 5.305 2,117 +0.05(+0.94%)
Jul 18, 2007 5.256 5.256 5.256 5.256 0 +0.00(+0.00%)
Jul 17, 2007 5.305 5.305 5.256 5.256 2,621 -0.15(-2.75%)
Jul 16, 2007 5.405 5.405 5.405 5.405 504 +0.05(+0.93%)
Jul 13, 2007 5.464 5.464 5.355 5.355 4,537 -0.05(-0.92%)
Jul 12, 2007 5.504 5.504 5.405 5.405 1,411 +0.00(+0.00%)
Jul 11, 2007 5.424 5.484 5.405 5.405 3,126 -0.03(-0.55%)
Jul 10, 2007 5.434 5.434 5.434 5.434 0 +0.00(+0.00%)
Jul 09, 2007 5.256 5.434 5.167 5.434 6,655 +0.18(+3.40%)
Jul 06, 2007 5.325 5.375 5.256 5.256 3,831 -0.03(-0.56%)
Jul 05, 2007 5.286 5.286 5.286 5.286 403 -0.09(-1.66%)
Jul 03, 2007 5.325 5.375 5.325 5.375 403 +0.05(+0.93%)
Jul 02, 2007 5.325 5.325 5.325 5.325 705 -0.05(-0.92%)
Jun 29, 2007 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Jun 28, 2007 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Jun 27, 2007 5.325 5.375 5.325 5.375 302 +0.00(+0.00%)
Jun 26, 2007 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Jun 25, 2007 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Jun 22, 2007 5.405 5.405 5.355 5.375 3,831 +0.11(+2.07%)
Jun 21, 2007 5.266 5.266 5.266 5.266 0 +0.00(+0.00%)
Jun 20, 2007 5.276 5.276 5.266 5.266 504 +0.04(+0.72%)
Jun 19, 2007 5.226 5.305 5.226 5.228 705 -0.02(-0.42%)
Jun 18, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 15, 2007 5.216 5.256 5.216 5.250 1,613 +0.03(+0.65%)
Jun 14, 2007 5.256 5.305 5.216 5.216 1,815 +0.00(+0.00%)
Jun 13, 2007 5.216 5.256 5.216 5.216 806 +0.00(+0.00%)
Jun 12, 2007 5.216 5.216 5.216 5.216 0 +0.00(+0.00%)
Jun 11, 2007 5.256 5.256 5.157 5.216 2,016 -0.09(-1.68%)
Jun 08, 2007 5.305 5.305 5.305 5.305 0 +0.00(+0.00%)
Jun 07, 2007 5.305 5.305 5.305 5.305 403 +0.05(+0.94%)
Jun 06, 2007 5.157 5.256 5.157 5.256 403 +0.05(+0.95%)
Jun 05, 2007 5.206 5.253 5.206 5.206 1,512 +0.04(+0.77%)
Jun 04, 2007 5.107 5.167 5.107 5.167 2,722 +0.01(+0.19%)
Jun 01, 2007 5.067 5.157 5.067 5.157 2,016 +0.06(+1.17%)
May 31, 2007 5.057 5.107 5.008 5.097 1,512 +0.04(+0.78%)
May 30, 2007 5.057 5.057 5.057 5.057 0 +0.00(+0.00%)
May 29, 2007 5.057 5.057 5.057 5.057 0 +0.00(+0.00%)
May 25, 2007 5.107 5.107 5.057 5.057 2,016 -0.05(-0.97%)
May 24, 2007 5.157 5.157 5.107 5.107 705 -0.10(-1.90%)
May 23, 2007 5.186 5.206 5.186 5.206 403 +0.05(+0.96%)
May 22, 2007 5.157 5.157 5.157 5.157 0 +0.00(+0.00%)
May 21, 2007 5.157 5.157 5.157 5.157 1,008 +0.05(+0.97%)
May 18, 2007 4.958 5.107 4.958 5.107 302 +0.07(+1.38%)
May 17, 2007 4.958 5.038 4.919 5.038 1,008 +0.03(+0.59%)
May 16, 2007 5.048 5.048 4.958 5.008 1,512 -0.05(-0.98%)
May 15, 2007 5.107 5.107 5.057 5.057 907 -0.10(-1.92%)
May 14, 2007 5.157 5.157 5.157 5.157 201 -0.05(-0.95%)
May 11, 2007 5.206 5.206 5.206 5.206 0 +0.00(+0.00%)
May 10, 2007 5.206 5.206 5.206 5.206 0 +0.00(+0.00%)
May 09, 2007 5.206 5.206 5.107 5.206 1,109 -0.00(-0.06%)
May 08, 2007 5.206 5.256 5.206 5.209 806 +0.00(+0.06%)
May 07, 2007 5.256 5.256 5.206 5.206 1,613 -0.05(-0.94%)
May 04, 2007 5.305 5.454 5.256 5.256 3,126 +0.00(+0.00%)
May 03, 2007 5.256 5.256 5.256 5.256 0 +0.00(+0.00%)
May 02, 2007 5.256 5.256 5.256 5.256 0 +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.