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

Mexco Energy Corp (NY: MXC )

11.23 -0.24 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 6.760 7.388 6.522 7.050 23,034 +0.08(+1.15%)
Jan 30, 2013 6.480 6.980 6.370 6.970 22,347 +0.50(+7.73%)
Jan 29, 2013 6.060 6.480 5.900 6.470 11,187 +0.70(+12.13%)
Jan 28, 2013 5.880 5.880 5.750 5.770 5,508 -0.15(-2.53%)
Jan 25, 2013 5.770 5.990 5.600 5.920 7,761 +0.32(+5.71%)
Jan 24, 2013 5.360 5.680 5.360 5.600 3,200 +0.32(+6.06%)
Jan 23, 2013 5.650 5.720 5.200 5.280 4,000 -0.22(-4.00%)
Jan 22, 2013 5.630 5.630 5.370 5.500 4,963 -0.13(-2.31%)
Jan 18, 2013 5.560 5.630 5.560 5.630 600 +0.05(+0.90%)
Jan 17, 2013 5.300 5.600 5.300 5.580 9,290 +0.32(+6.08%)
Jan 16, 2013 5.350 5.350 5.250 5.260 4,469 -0.25(-4.54%)
Jan 15, 2013 5.710 5.780 5.250 5.510 8,609 -0.49(-8.16%)
Jan 12, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 11, 2013 5.900 6.000 5.880 6.000 1,300 -0.00(-0.00%)
Jan 10, 2013 5.880 6.000 5.870 6.000 5,069 +0.00(+0.00%)
Jan 08, 2013 6.060 6.000 6.000 6.000 800 +0.00(+0.00%)
Jan 07, 2013 6.100 6.100 6.000 6.000 4,522 -0.33(-5.21%)
Jan 04, 2013 6.340 6.340 6.300 6.330 2,350 +0.13(+2.10%)
Jan 03, 2013 6.210 6.230 6.200 6.200 935 -0.19(-2.97%)
Jan 02, 2013 6.900 6.900 6.180 6.390 15,284 -0.05(-0.75%)
Dec 31, 2012 6.200 6.438 5.961 6.438 5,870 +0.22(+3.51%)
Dec 28, 2012 5.320 6.280 5.300 6.220 32,873 +0.87(+16.37%)
Dec 27, 2012 5.290 5.345 5.290 5.345 542 +0.15(+2.79%)
Dec 26, 2012 5.250 5.250 5.200 5.200 763 +0.05(+0.97%)
Dec 24, 2012 5.270 5.270 5.150 5.150 3,600 -0.16(-3.01%)
Dec 21, 2012 5.180 5.310 5.070 5.310 898 +0.11(+2.11%)
Dec 20, 2012 5.200 5.200 5.200 5.200 300 -0.17(-3.17%)
Dec 19, 2012 5.190 5.370 5.130 5.370 1,500 +0.24(+4.68%)
Dec 18, 2012 5.130 5.130 5.130 5.130 300 -0.02(-0.39%)
Dec 17, 2012 5.180 5.210 5.150 5.150 1,100 -0.08(-1.53%)
Dec 14, 2012 5.230 5.230 5.230 5.230 300 -0.10(-1.87%)
Dec 12, 2012 5.320 5.330 5.330 5.330 1,500 -0.12(-2.20%)
Dec 11, 2012 5.280 5.450 5.280 5.450 600 -0.05(-0.91%)
Dec 10, 2012 5.147 5.500 5.147 5.500 3,759 +0.20(+3.81%)
Dec 07, 2012 5.420 5.490 5.150 5.298 7,728 -0.12(-2.25%)
Dec 06, 2012 5.420 5.420 5.420 5.420 1,300 -0.03(-0.55%)
Dec 05, 2012 5.480 5.490 5.450 5.450 1,300 -0.05(-0.91%)
Dec 04, 2012 5.500 5.500 5.500 5.500 5,300 +0.08(+1.48%)
Nov 30, 2012 5.510 5.520 5.060 5.420 5,475 -0.18(-3.22%)
Nov 29, 2012 5.490 5.610 5.490 5.600 724 -0.06(-1.06%)
Nov 28, 2012 5.170 5.700 4.500 5.660 17,943 +0.35(+6.59%)
Nov 27, 2012 5.660 5.660 5.160 5.310 4,000 -0.40(-7.01%)
Nov 26, 2012 5.710 5.710 5.710 5.710 200 +0.07(+1.24%)
Nov 23, 2012 5.720 5.720 5.540 5.640 1,200 -0.21(-3.59%)
Nov 21, 2012 5.830 5.850 5.830 5.850 400 +0.07(+1.21%)
Nov 20, 2012 5.550 5.780 5.550 5.780 1,350 +0.03(+0.52%)
Nov 19, 2012 5.740 5.790 5.460 5.750 4,600 +0.02(+0.35%)
Nov 16, 2012 5.460 5.750 5.460 5.730 2,150 +0.21(+3.80%)
Nov 15, 2012 5.473 5.520 5.470 5.520 300 -0.05(-0.90%)
Nov 14, 2012 5.510 5.600 5.510 5.570 3,683 -0.04(-0.71%)
Nov 13, 2012 5.690 5.690 5.610 5.610 1,744 -0.09(-1.58%)
Nov 12, 2012 5.830 5.830 5.700 5.700 2,400 -0.20(-3.39%)
Nov 09, 2012 5.800 5.900 5.750 5.900 825 -0.06(-1.09%)
Nov 08, 2012 5.750 5.965 5.750 5.965 1,100 +0.25(+4.46%)
Nov 07, 2012 5.810 5.900 5.710 5.710 3,635 -0.29(-4.83%)
Nov 06, 2012 5.980 6.026 5.980 6.000 2,800 +0.08(+1.35%)
Nov 05, 2012 5.920 5.920 5.920 5.920 300 +0.04(+0.68%)
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.