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

Mexco Energy Corp (NY: MXC )

12.43 -1.08 (-7.99%)
Official Closing Price Updated: 6:30 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 30, 2010 6.694 6.773 6.694 6.694 1,310 -0.01(-0.09%)
Jul 29, 2010 6.694 6.753 6.694 6.700 3,491 +0.30(+4.74%)
Jul 28, 2010 6.380 6.565 6.376 6.396 2,016 +0.06(+0.94%)
Jul 27, 2010 6.357 6.431 6.337 6.337 1,096 -0.04(-0.62%)
Jul 26, 2010 6.674 6.674 6.327 6.376 5,042 +0.01(+0.09%)
Jul 23, 2010 6.545 6.545 6.370 6.370 1,613 +0.06(+1.01%)
Jul 22, 2010 6.208 6.684 6.208 6.307 2,823 +0.22(+3.58%)
Jul 21, 2010 6.148 6.198 6.089 6.089 7,647 -0.06(-0.97%)
Jul 20, 2010 6.148 6.198 6.123 6.148 2,521 -0.04(-0.62%)
Jul 19, 2010 6.148 6.187 6.109 6.187 705 +0.01(+0.14%)
Jul 16, 2010 6.178 6.257 6.178 6.178 1,483 -0.02(-0.32%)
Jul 15, 2010 6.297 6.346 6.198 6.198 1,310 -0.16(-2.50%)
Jul 14, 2010 6.307 6.565 6.307 6.357 2,057 -0.28(-4.19%)
Jul 13, 2010 6.644 6.644 6.242 6.634 8,993 +0.04(+0.60%)
Jul 12, 2010 6.545 6.595 6.138 6.595 3,731 +0.15(+2.31%)
Jul 09, 2010 6.446 6.495 6.347 6.446 2,687 +0.15(+2.36%)
Jul 08, 2010 6.347 6.436 6.297 6.297 2,291 +0.07(+1.11%)
Jul 07, 2010 6.347 6.694 6.109 6.228 4,859 +0.00(+0.00%)
Jul 06, 2010 6.604 6.991 6.218 6.228 7,458 -0.26(-3.98%)
Jul 02, 2010 6.485 7.824 5.702 6.485 31,671 -1.00(-13.38%)
Jul 01, 2010 7.685 7.834 7.487 7.487 3,747 +0.00(+0.00%)
Jun 30, 2010 7.933 7.933 7.487 7.487 2,880 -0.30(-3.82%)
Jun 29, 2010 7.904 7.904 7.785 7.785 500 -0.24(-2.97%)
Jun 25, 2010 8.023 8.023 7.735 8.023 6,615 +0.19(+2.41%)
Jun 24, 2010 8.052 8.052 7.834 7.834 2,864 -0.12(-1.57%)
Jun 23, 2010 8.132 8.261 7.933 7.959 2,587 +0.09(+1.08%)
Jun 22, 2010 7.904 8.032 7.854 7.874 4,547 +0.02(+0.25%)
Jun 21, 2010 8.687 8.697 7.497 7.854 21,330 -0.82(-9.49%)
Jun 18, 2010 8.677 9.292 8.677 8.677 4,872 -0.60(-6.52%)
Jun 17, 2010 9.034 9.837 8.727 9.282 19,859 +0.13(+1.41%)
Jun 16, 2010 8.380 9.698 8.380 9.153 48,355 +0.78(+9.36%)
Jun 15, 2010 8.032 8.380 8.032 8.370 4,284 +0.34(+4.20%)
Jun 14, 2010 8.221 8.231 7.735 8.032 4,880 -0.19(-2.29%)
Jun 11, 2010 8.032 8.221 7.884 8.221 1,709 +0.29(+3.63%)
Jun 10, 2010 7.844 8.122 7.844 7.933 12,785 -0.06(-0.74%)
Jun 09, 2010 7.785 7.993 7.636 7.993 7,689 +0.46(+6.05%)
Jun 08, 2010 8.023 8.042 7.537 7.537 6,151 -0.30(-3.80%)
Jun 07, 2010 7.884 8.181 7.626 7.834 6,088 +0.04(+0.51%)
Jun 04, 2010 7.795 9.143 7.606 7.795 21,223 +0.21(+2.75%)
Jun 03, 2010 7.606 7.636 7.447 7.586 3,095 -0.12(-1.57%)
Jun 02, 2010 7.735 7.735 7.537 7.707 4,315 -0.03(-0.36%)
Jun 01, 2010 7.953 8.132 7.735 7.735 28,134 -0.15(-1.89%)
May 28, 2010 7.884 8.062 7.884 7.884 201 -0.05(-0.62%)
May 27, 2010 7.646 7.933 7.646 7.933 1,005 +0.28(+3.62%)
May 26, 2010 7.586 7.933 7.586 7.656 6,352 +0.12(+1.58%)
May 25, 2010 7.428 7.814 7.279 7.537 6,857 -0.28(-3.55%)
May 24, 2010 7.973 8.042 7.785 7.814 1,109 -0.12(-1.50%)
May 21, 2010 7.933 8.042 7.933 7.933 4,563 -0.05(-0.58%)
May 20, 2010 7.953 8.078 7.933 7.979 20,440 -0.08(-1.03%)
May 19, 2010 8.201 8.251 8.023 8.062 605 +0.08(+0.99%)
May 18, 2010 8.042 8.122 7.983 7.983 16,637 -0.02(-0.25%)
May 17, 2010 8.231 8.231 7.933 8.003 7,196 -0.24(-2.89%)
May 14, 2010 8.241 8.429 8.209 8.241 3,531 -0.33(-3.82%)
May 13, 2010 8.479 8.578 8.429 8.568 3,665 +0.24(+2.86%)
May 12, 2010 8.023 8.330 8.023 8.330 4,146 +0.39(+4.87%)
May 11, 2010 8.409 8.459 7.785 7.943 17,634 -0.12(-1.48%)
May 10, 2010 8.586 8.588 8.062 8.062 11,846 -0.21(-2.52%)
May 07, 2010 8.112 8.399 7.953 8.270 7,020 +0.32(+3.99%)
May 06, 2010 8.261 8.261 7.953 7.953 8,219 -0.47(-5.54%)
May 05, 2010 8.578 8.578 8.242 8.419 10,280 -0.22(-2.53%)
May 04, 2010 8.776 8.923 8.548 8.637 3,025 -0.29(-3.22%)
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.