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, 2014 7.090 7.650 7.090 7.350 25,646 +0.16(+2.23%)
Jan 30, 2014 7.490 7.610 7.140 7.190 9,471 -0.31(-4.11%)
Jan 29, 2014 7.010 7.644 7.000 7.498 22,934 +0.59(+8.51%)
Jan 28, 2014 6.850 7.050 6.850 6.910 2,783 +0.05(+0.72%)
Jan 27, 2014 6.870 6.870 6.500 6.860 5,413 +0.10(+1.49%)
Jan 24, 2014 6.870 7.090 6.760 6.760 3,245 -0.31(-4.38%)
Jan 23, 2014 7.400 7.400 6.890 7.070 8,534 -0.33(-4.46%)
Jan 22, 2014 7.471 7.476 7.400 7.400 2,450 +0.06(+0.82%)
Jan 21, 2014 7.310 7.500 7.200 7.340 2,724 +0.29(+4.11%)
Jan 17, 2014 6.850 7.050 7.050 7.050 14,000 +0.25(+3.68%)
Jan 16, 2014 6.860 6.860 6.800 6.800 2,500 -0.08(-1.16%)
Jan 15, 2014 6.640 6.900 6.640 6.880 3,801 +0.24(+3.61%)
Jan 14, 2014 6.640 6.640 6.600 6.640 2,082 +0.00(+0.00%)
Jan 13, 2014 6.640 6.640 6.640 6.640 700 +0.03(+0.45%)
Jan 10, 2014 6.630 6.830 6.530 6.610 8,844 -0.17(-2.51%)
Jan 09, 2014 6.611 6.790 6.611 6.780 1,615 +0.09(+1.35%)
Jan 08, 2014 6.740 6.740 6.615 6.690 1,100 -0.16(-2.34%)
Jan 07, 2014 6.500 6.900 6.490 6.850 15,940 +0.19(+2.85%)
Jan 06, 2014 6.900 6.900 6.640 6.660 17,593 -0.29(-4.17%)
Jan 03, 2014 6.950 6.990 6.670 6.950 8,105 -0.03(-0.43%)
Jan 02, 2014 6.940 6.991 6.800 6.980 2,921 +0.08(+1.16%)
Dec 31, 2013 6.500 6.900 6.900 6.900 8,700 +0.50(+7.81%)
Dec 30, 2013 6.620 6.620 6.400 6.400 5,081 -0.15(-2.29%)
Dec 27, 2013 6.800 6.828 6.440 6.550 19,690 -0.33(-4.80%)
Dec 26, 2013 7.000 7.020 6.700 6.880 16,326 +0.03(+0.44%)
Dec 24, 2013 6.850 6.850 6.850 6.850 155 +0.00(+0.00%)
Dec 23, 2013 6.800 7.220 6.120 6.850 8,192 -0.49(-6.62%)
Dec 20, 2013 7.390 7.390 7.201 7.336 1,118 -0.05(-0.73%)
Dec 19, 2013 7.450 7.500 7.390 7.390 931 -0.01(-0.14%)
Dec 18, 2013 7.250 7.490 7.121 7.400 10,140 +0.25(+3.50%)
Dec 17, 2013 7.010 7.160 6.910 7.150 1,134 +0.27(+3.92%)
Dec 16, 2013 6.900 7.220 6.850 6.880 2,830 -0.06(-0.86%)
Dec 13, 2013 7.000 7.000 6.700 6.940 5,920 -0.21(-3.00%)
Dec 12, 2013 7.070 7.190 7.024 7.154 2,567 +0.01(+0.12%)
Dec 11, 2013 7.192 7.192 7.050 7.146 4,005 -0.05(-0.64%)
Dec 10, 2013 7.460 7.733 7.192 7.192 2,482 -0.21(-2.81%)
Dec 09, 2013 7.300 7.400 7.228 7.400 6,558 +0.10(+1.37%)
Dec 06, 2013 7.101 7.300 7.000 7.300 10,333 +0.20(+2.78%)
Dec 05, 2013 7.010 7.230 7.000 7.103 3,510 +0.04(+0.59%)
Dec 04, 2013 7.150 7.330 7.000 7.061 5,565 -0.07(-0.97%)
Dec 03, 2013 7.400 7.840 7.080 7.130 28,400 -0.36(-4.81%)
Dec 02, 2013 7.350 7.850 7.350 7.490 3,512 +0.20(+2.71%)
Nov 29, 2013 7.420 7.539 7.150 7.292 3,444 +0.04(+0.58%)
Nov 27, 2013 7.460 7.750 7.150 7.250 19,390 -0.15(-2.03%)
Nov 26, 2013 7.630 7.940 7.400 7.400 3,200 -0.45(-5.73%)
Nov 25, 2013 7.790 7.990 7.400 7.850 9,321 +0.12(+1.55%)
Nov 22, 2013 7.700 7.990 7.520 7.730 4,774 +0.03(+0.40%)
Nov 21, 2013 7.410 7.830 7.200 7.699 9,219 +0.19(+2.52%)
Nov 20, 2013 8.110 8.110 7.510 7.510 8,706 -0.49(-6.13%)
Nov 19, 2013 8.400 8.870 7.800 8.000 106,625 -0.50(-5.88%)
Nov 18, 2013 7.900 9.400 7.890 8.500 376,143 +0.84(+10.97%)
Nov 15, 2013 7.480 8.210 7.480 7.660 18,341 +0.11(+1.51%)
Nov 14, 2013 7.950 8.110 7.269 7.546 39,103 -0.30(-3.87%)
Nov 13, 2013 6.400 9.400 6.400 7.850 145,657 +1.21(+18.22%)
Nov 12, 2013 6.450 6.860 6.360 6.640 14,400 +0.22(+3.43%)
Nov 11, 2013 6.480 6.480 6.420 6.420 400 -0.09(-1.38%)
Nov 08, 2013 6.600 6.910 6.420 6.510 16,354 +0.01(+0.15%)
Nov 07, 2013 6.660 6.760 6.500 6.500 900 -0.28(-4.13%)
Nov 06, 2013 6.780 6.780 6.351 6.780 13,022 +0.22(+3.35%)
Nov 05, 2013 6.820 6.820 6.560 6.560 350 -0.27(-3.95%)
Nov 04, 2013 6.750 6.840 6.410 6.830 15,298 +0.33(+5.08%)
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.