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 (%)
Nov 30, 2005 7.750 7.800 7.700 7.800 2,100 +0.00(+0.00%)
Nov 29, 2005 7.800 7.840 7.750 7.800 2,600 -0.05(-0.64%)
Nov 28, 2005 7.880 7.880 7.850 7.850 900 -0.03(-0.38%)
Nov 25, 2005 7.810 7.900 7.800 7.880 900 +0.07(+0.90%)
Nov 23, 2005 7.810 7.810 7.810 7.810 2,000 -0.06(-0.76%)
Nov 22, 2005 7.970 8.000 7.870 7.870 900 -0.18(-2.24%)
Nov 21, 2005 8.050 8.090 8.050 8.050 2,200 -0.05(-0.62%)
Nov 18, 2005 8.050 8.150 8.000 8.100 2,900 +0.08(+1.00%)
Nov 17, 2005 8.200 8.200 8.020 8.020 1,100 -0.04(-0.50%)
Nov 16, 2005 8.220 8.220 8.060 8.060 1,200 -0.24(-2.89%)
Nov 15, 2005 7.930 8.370 8.100 8.300 8,600 +0.37(+4.67%)
Nov 14, 2005 7.900 8.070 7.750 7.930 4,800 +0.13(+1.67%)
Nov 11, 2005 7.650 7.850 7.650 7.800 3,300 +0.20(+2.63%)
Nov 10, 2005 8.020 8.020 7.600 7.600 3,800 -0.35(-4.40%)
Nov 09, 2005 8.050 8.050 7.950 7.950 800 +0.00(+0.00%)
Nov 08, 2005 8.000 8.050 7.910 7.950 2,600 +0.05(+0.63%)
Nov 07, 2005 7.900 7.900 7.900 7.900 1,100 +0.05(+0.64%)
Nov 04, 2005 8.210 8.210 7.800 7.850 9,300 -0.44(-5.31%)
Nov 03, 2005 7.750 8.350 7.720 8.290 21,000 +0.49(+6.28%)
Nov 02, 2005 7.750 7.800 7.660 7.800 4,000 +0.05(+0.65%)
Nov 01, 2005 7.900 7.900 7.740 7.750 1,300 -0.20(-2.52%)
Oct 31, 2005 7.890 8.100 7.700 7.950 9,300 +0.05(+0.63%)
Oct 28, 2005 8.100 8.100 7.900 7.900 700 -0.20(-2.47%)
Oct 27, 2005 8.360 8.360 8.100 8.100 3,200 -0.25(-3.01%)
Oct 26, 2005 8.480 8.580 8.350 8.351 5,100 -0.13(-1.52%)
Oct 25, 2005 8.100 8.480 8.100 8.480 5,300 +0.38(+4.69%)
Oct 24, 2005 8.150 8.420 8.100 8.100 3,800 +0.04(+0.50%)
Oct 21, 2005 7.900 8.060 7.900 8.060 4,300 +0.10(+1.26%)
Oct 20, 2005 8.150 8.150 7.870 7.960 2,500 -0.19(-2.33%)
Oct 19, 2005 8.250 8.250 7.920 8.150 6,600 -0.19(-2.28%)
Oct 18, 2005 8.550 8.700 8.300 8.340 4,700 -0.16(-1.88%)
Oct 17, 2005 8.780 9.100 8.450 8.500 13,800 -0.20(-2.30%)
Oct 14, 2005 9.850 9.850 8.660 8.700 28,400 -1.12(-11.41%)
Oct 13, 2005 9.850 9.950 9.820 9.820 1,500 -0.12(-1.21%)
Oct 12, 2005 10.10 10.10 9.780 9.940 9,600 -0.18(-1.78%)
Oct 11, 2005 9.900 10.19 9.850 10.12 4,100 +0.31(+3.16%)
Oct 10, 2005 10.05 10.05 9.810 9.810 1,400 -0.38(-3.73%)
Oct 07, 2005 10.35 10.35 10.14 10.19 5,100 +0.19(+1.90%)
Oct 06, 2005 10.40 10.40 10.00 10.00 7,400 -0.50(-4.76%)
Oct 05, 2005 10.62 10.65 10.50 10.50 4,800 -0.04(-0.38%)
Oct 04, 2005 10.90 10.95 10.36 10.54 9,700 -0.37(-3.39%)
Oct 03, 2005 11.50 11.89 10.91 10.91 18,600 -0.44(-3.88%)
Sep 30, 2005 10.90 11.80 10.73 11.35 20,200 +0.40(+3.65%)
Sep 29, 2005 10.75 11.56 10.65 10.95 22,200 +0.27(+2.53%)
Sep 28, 2005 10.00 10.87 10.00 10.68 28,600 +0.78(+7.88%)
Sep 27, 2005 10.70 10.80 9.890 9.900 20,000 -0.84(-7.82%)
Sep 26, 2005 11.02 11.03 10.35 10.74 9,800 -0.31(-2.81%)
Sep 23, 2005 11.05 12.00 11.05 11.05 11,800 -1.03(-8.53%)
Sep 22, 2005 11.60 12.40 11.60 12.08 19,700 +0.50(+4.32%)
Sep 21, 2005 11.20 11.59 11.20 11.58 12,700 +0.55(+4.99%)
Sep 20, 2005 11.39 11.39 11.03 11.03 7,800 -0.27(-2.39%)
Sep 19, 2005 10.75 11.30 10.75 11.30 5,600 +0.56(+5.25%)
Sep 16, 2005 11.17 11.17 10.70 10.74 5,200 -0.44(-3.97%)
Sep 15, 2005 10.80 11.23 10.80 11.18 17,000 +0.61(+5.77%)
Sep 14, 2005 10.35 10.73 10.25 10.57 4,100 +0.32(+3.12%)
Sep 13, 2005 10.06 10.48 10.06 10.25 9,000 +0.15(+1.49%)
Sep 12, 2005 10.76 10.76 10.10 10.10 12,600 -0.68(-6.31%)
Sep 09, 2005 11.45 11.45 10.78 10.78 13,000 -0.60(-5.27%)
Sep 08, 2005 11.20 11.50 11.14 11.38 5,700 +0.28(+2.52%)
Sep 07, 2005 12.00 12.00 11.10 11.10 18,400 -0.90(-7.50%)
Sep 06, 2005 11.75 12.50 11.65 12.00 64,300 +0.08(+0.67%)
Sep 02, 2005 10.28 11.94 10.28 11.92 84,100 +1.74(+17.09%)
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.