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: 4:10 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 (%)
Dec 31, 2012 6.148 6.384 5.911 6.384 5,919 +0.22(+3.51%)
Dec 28, 2012 5.276 6.228 5.256 6.168 33,149 +0.87(+16.37%)
Dec 27, 2012 5.246 5.301 5.246 5.301 546 +0.14(+2.79%)
Dec 26, 2012 5.206 5.206 5.157 5.157 769 +0.05(+0.97%)
Dec 24, 2012 5.226 5.226 5.107 5.107 3,630 -0.16(-3.01%)
Dec 21, 2012 5.137 5.266 5.028 5.266 905 +0.11(+2.11%)
Dec 20, 2012 5.157 5.157 5.157 5.157 302 -0.17(-3.17%)
Dec 19, 2012 5.147 5.325 5.087 5.325 1,512 +0.24(+4.68%)
Dec 18, 2012 5.087 5.087 5.087 5.087 302 -0.02(-0.39%)
Dec 17, 2012 5.137 5.167 5.107 5.107 1,109 -0.08(-1.53%)
Dec 14, 2012 5.186 5.186 5.186 5.186 302 -0.10(-1.87%)
Dec 12, 2012 5.276 5.286 5.286 5.286 1,512 -0.12(-2.20%)
Dec 11, 2012 5.236 5.405 5.236 5.405 605 -0.05(-0.91%)
Dec 10, 2012 5.104 5.454 5.104 5.454 3,790 +0.20(+3.81%)
Dec 07, 2012 5.375 5.444 5.107 5.254 7,792 -0.12(-2.25%)
Dec 06, 2012 5.375 5.375 5.375 5.375 1,310 -0.03(-0.55%)
Dec 05, 2012 5.434 5.444 5.405 5.405 1,310 -0.05(-0.91%)
Dec 04, 2012 5.454 5.454 5.454 5.454 5,344 +0.08(+1.48%)
Nov 30, 2012 5.464 5.474 5.018 5.375 5,521 -0.18(-3.22%)
Nov 29, 2012 5.444 5.563 5.444 5.553 730 -0.06(-1.06%)
Nov 28, 2012 5.127 5.652 4.462 5.613 18,093 +0.35(+6.59%)
Nov 27, 2012 5.613 5.613 5.117 5.266 4,033 -0.40(-7.01%)
Nov 26, 2012 5.662 5.662 5.662 5.662 201 +0.07(+1.24%)
Nov 23, 2012 5.672 5.672 5.494 5.593 1,210 -0.21(-3.59%)
Nov 21, 2012 5.781 5.801 5.781 5.801 403 +0.07(+1.21%)
Nov 20, 2012 5.504 5.732 5.504 5.732 1,361 +0.03(+0.52%)
Nov 19, 2012 5.692 5.742 5.414 5.702 4,638 +0.02(+0.35%)
Nov 16, 2012 5.414 5.702 5.414 5.682 2,168 +0.21(+3.80%)
Nov 15, 2012 5.427 5.474 5.424 5.474 302 -0.05(-0.90%)
Nov 14, 2012 5.464 5.553 5.464 5.524 3,713 -0.04(-0.71%)
Nov 13, 2012 5.643 5.643 5.563 5.563 1,758 -0.09(-1.58%)
Nov 12, 2012 5.781 5.781 5.652 5.652 2,420 -0.20(-3.39%)
Nov 09, 2012 5.752 5.851 5.702 5.851 831 -0.06(-1.09%)
Nov 08, 2012 5.702 5.915 5.702 5.915 1,109 +0.25(+4.46%)
Nov 07, 2012 5.762 5.851 5.662 5.662 3,665 -0.29(-4.83%)
Nov 06, 2012 5.930 5.976 5.930 5.950 2,823 +0.08(+1.35%)
Nov 05, 2012 5.871 5.871 5.871 5.871 302 +0.04(+0.68%)
Nov 02, 2012 5.930 5.940 5.831 5.831 815 -0.02(-0.34%)
Oct 31, 2012 5.900 5.851 5.851 5.851 1,310 -0.11(-1.83%)
Oct 26, 2012 6.109 5.960 5.960 5.960 1,109 -0.04(-0.66%)
Oct 24, 2012 6.049 6.000 6.000 6.000 12,806 +0.00(+0.00%)
Oct 23, 2012 6.128 6.129 6.000 6.000 2,952 -0.29(-4.57%)
Oct 19, 2012 6.168 6.347 6.168 6.287 705 -0.01(-0.16%)
Oct 18, 2012 6.327 6.446 6.297 6.297 1,552 -0.15(-2.31%)
Oct 17, 2012 6.396 6.515 6.396 6.446 1,613 +0.09(+1.41%)
Oct 16, 2012 6.317 6.357 6.317 6.357 705 -0.05(-0.78%)
Oct 15, 2012 6.247 6.406 6.208 6.406 978 +0.16(+2.54%)
Oct 12, 2012 6.099 6.247 6.099 6.247 4,941 +0.15(+2.44%)
Oct 11, 2012 6.178 6.307 6.079 6.099 3,585 -0.07(-1.13%)
Oct 10, 2012 6.119 6.168 6.040 6.168 5,357 -0.08(-1.27%)
Oct 09, 2012 6.247 6.287 6.128 6.247 4,895 -0.09(-1.41%)
Oct 08, 2012 6.416 6.416 6.247 6.337 5,535 -0.30(-4.48%)
Oct 05, 2012 6.634 6.644 6.495 6.634 1,482 +0.18(+2.76%)
Oct 04, 2012 6.644 6.793 5.970 6.456 12,983 -0.21(-3.13%)
Oct 03, 2012 6.545 6.664 6.545 6.664 554 +0.02(+0.30%)
Oct 02, 2012 6.694 6.889 6.545 6.644 2,722 -0.20(-2.90%)
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.