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

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2010 7.950 8.130 7.950 7.950 200 -0.05(-0.62%)
May 27, 2010 7.710 8.000 7.710 8.000 997 +0.28(+3.62%)
May 26, 2010 7.650 8.000 7.650 7.720 6,300 +0.12(+1.58%)
May 25, 2010 7.490 7.880 7.340 7.600 6,800 -0.28(-3.55%)
May 24, 2010 8.040 8.110 7.850 7.880 1,100 -0.12(-1.50%)
May 21, 2010 8.000 8.109 8.000 8.000 4,525 -0.05(-0.58%)
May 20, 2010 8.020 8.146 8.000 8.046 20,270 -0.08(-1.03%)
May 19, 2010 8.270 8.320 8.090 8.130 600 +0.08(+0.99%)
May 18, 2010 8.110 8.190 8.050 8.050 16,499 -0.02(-0.25%)
May 17, 2010 8.300 8.300 8.000 8.070 7,136 -0.24(-2.89%)
May 14, 2010 8.310 8.500 8.278 8.310 3,502 -0.33(-3.82%)
May 13, 2010 8.550 8.650 8.500 8.640 3,635 +0.24(+2.86%)
May 12, 2010 8.090 8.400 8.090 8.400 4,112 +0.39(+4.87%)
May 11, 2010 8.480 8.530 7.850 8.010 17,487 -0.12(-1.48%)
May 10, 2010 8.659 8.660 8.130 8.130 11,748 -0.21(-2.52%)
May 07, 2010 8.180 8.470 8.020 8.340 6,962 +0.32(+3.99%)
May 06, 2010 8.330 8.330 8.020 8.020 8,151 -0.47(-5.54%)
May 05, 2010 8.650 8.650 8.311 8.490 10,195 -0.22(-2.53%)
May 04, 2010 8.850 8.998 8.620 8.710 3,000 -0.29(-3.22%)
May 03, 2010 8.720 9.090 8.720 9.000 3,300 -0.21(-2.28%)
Apr 30, 2010 8.950 9.600 8.950 9.210 7,584 +0.30(+3.37%)
Apr 29, 2010 8.790 9.100 8.790 8.910 4,168 +0.01(+0.11%)
Apr 28, 2010 8.700 8.900 8.700 8.900 1,000 +0.18(+2.06%)
Apr 27, 2010 8.910 9.000 8.720 8.720 1,370 +0.00(+0.00%)
Apr 26, 2010 8.800 8.989 8.638 8.720 7,075 -0.25(-2.79%)
Apr 23, 2010 8.885 9.389 8.820 8.970 3,825 -0.13(-1.43%)
Apr 22, 2010 9.100 9.100 9.080 9.100 700 +0.07(+0.78%)
Apr 21, 2010 8.740 9.080 8.740 9.030 11,706 -0.19(-2.06%)
Apr 20, 2010 8.980 9.470 8.980 9.220 2,999 +0.42(+4.77%)
Apr 19, 2010 9.300 9.300 8.040 8.800 33,001 -0.65(-6.88%)
Apr 16, 2010 9.730 9.730 9.330 9.450 7,276 -0.44(-4.45%)
Apr 15, 2010 10.08 10.14 9.280 9.890 12,505 -0.11(-1.06%)
Apr 14, 2010 10.10 10.22 9.800 9.996 6,500 -0.10(-1.03%)
Apr 13, 2010 10.30 10.30 9.700 10.10 11,830 -0.06(-0.62%)
Apr 12, 2010 9.720 10.79 9.720 10.16 52,407 +0.36(+3.70%)
Apr 09, 2010 9.400 9.890 9.260 9.800 28,744 +0.79(+8.77%)
Apr 08, 2010 8.784 9.200 8.784 9.010 3,700 -0.04(-0.44%)
Apr 07, 2010 8.730 9.300 8.730 9.050 12,719 +0.12(+1.34%)
Apr 06, 2010 8.636 9.070 8.636 8.930 17,354 +0.41(+4.81%)
Apr 05, 2010 8.100 8.950 8.010 8.520 17,553 +0.65(+8.26%)
Apr 01, 2010 8.050 7.870 7.870 7.870 1,600 -0.28(-3.43%)
Mar 31, 2010 8.240 8.240 8.150 8.150 1,600 -0.10(-1.21%)
Mar 30, 2010 8.250 8.250 8.250 8.250 100 +0.05(+0.61%)
Mar 29, 2010 8.530 8.530 8.001 8.200 13,211 +0.35(+4.46%)
Mar 26, 2010 8.150 8.150 7.850 7.850 1,300 +0.19(+2.48%)
Mar 25, 2010 7.870 8.000 7.660 7.660 2,300 -0.36(-4.44%)
Mar 24, 2010 7.660 8.050 7.660 8.016 2,626 +0.41(+5.33%)
Mar 23, 2010 7.820 7.820 7.360 7.610 7,182 -0.12(-1.60%)
Mar 22, 2010 7.960 8.390 7.640 7.734 9,224 -0.07(-0.85%)
Mar 19, 2010 7.950 7.950 7.600 7.800 8,205 -0.20(-2.50%)
Mar 18, 2010 8.234 8.270 7.930 8.000 12,365 -0.17(-2.08%)
Mar 17, 2010 8.240 8.250 8.170 8.170 4,270 -0.08(-0.97%)
Mar 16, 2010 8.450 8.470 8.250 8.250 3,000 -0.20(-2.37%)
Mar 15, 2010 8.470 8.470 8.450 8.450 298 -0.11(-1.30%)
Mar 12, 2010 8.750 9.000 8.562 8.562 2,300 -0.19(-2.15%)
Mar 11, 2010 8.600 8.750 8.600 8.750 2,460 +0.09(+1.04%)
Mar 10, 2010 8.700 8.850 8.500 8.660 5,750 +0.48(+5.87%)
Mar 09, 2010 8.460 8.460 8.180 8.180 1,050 -0.12(-1.45%)
Mar 08, 2010 8.440 9.040 8.300 8.300 13,483 +0.08(+0.97%)
Mar 05, 2010 8.130 8.300 8.130 8.220 4,464 +0.03(+0.37%)
Mar 04, 2010 8.300 8.350 8.000 8.190 3,580 +0.02(+0.24%)
Mar 03, 2010 8.020 8.790 7.810 8.170 19,904 +0.19(+2.38%)
Mar 02, 2010 8.240 9.790 7.180 7.980 63,375 -0.23(-2.80%)
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.