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

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 9.550 9.999 9.490 9.701 22,270 +0.20(+2.12%)
Feb 28, 2012 10.28 10.71 9.460 9.500 37,831 -0.96(-9.18%)
Feb 27, 2012 11.00 11.48 10.38 10.46 51,576 -0.79(-7.02%)
Feb 24, 2012 10.00 11.25 9.870 11.25 79,647 +1.25(+12.50%)
Feb 23, 2012 10.20 10.20 9.800 10.00 21,668 -0.10(-0.99%)
Feb 22, 2012 10.25 10.60 9.771 10.10 36,675 -0.18(-1.75%)
Feb 21, 2012 8.970 10.50 8.970 10.28 102,840 +1.96(+23.56%)
Feb 17, 2012 7.570 8.950 7.200 8.320 79,681 +0.84(+11.24%)
Feb 16, 2012 7.180 7.600 7.100 7.479 9,943 +0.30(+4.16%)
Feb 15, 2012 8.080 8.200 7.040 7.180 10,100 -0.87(-10.81%)
Feb 14, 2012 8.350 8.420 7.830 8.050 32,727 +0.15(+1.90%)
Feb 13, 2012 6.760 8.000 6.500 7.900 84,775 +1.15(+17.04%)
Feb 10, 2012 6.700 6.750 6.700 6.750 800 +0.07(+1.05%)
Feb 09, 2012 6.800 6.800 6.680 6.680 1,693 -0.15(-2.20%)
Feb 08, 2012 6.960 6.960 6.340 6.830 12,064 -0.15(-2.15%)
Feb 07, 2012 6.950 6.990 6.900 6.980 1,700 +0.10(+1.45%)
Feb 06, 2012 6.890 7.000 6.880 6.880 2,260 -0.07(-1.01%)
Feb 03, 2012 7.070 7.070 6.800 6.950 2,060 -0.18(-2.52%)
Feb 02, 2012 6.950 7.130 6.950 7.130 300 +0.13(+1.86%)
Feb 01, 2012 7.000 7.000 7.000 7.000 250 -0.10(-1.41%)
Jan 31, 2012 7.160 7.160 7.020 7.100 400 +0.12(+1.72%)
Jan 30, 2012 7.220 7.220 6.780 6.980 5,190 -0.22(-3.06%)
Jan 27, 2012 7.070 7.430 7.070 7.200 2,925 +0.10(+1.41%)
Jan 26, 2012 7.200 7.200 7.100 7.100 2,931 -0.12(-1.66%)
Jan 25, 2012 7.100 7.300 7.100 7.220 3,750 -0.03(-0.41%)
Jan 24, 2012 7.230 7.251 7.020 7.250 2,385 +0.01(+0.14%)
Jan 23, 2012 7.210 7.240 7.070 7.240 1,000 +0.17(+2.39%)
Jan 20, 2012 7.230 7.230 6.970 7.071 8,652 -0.19(-2.60%)
Jan 19, 2012 7.460 7.460 7.200 7.260 1,100 -0.21(-2.81%)
Jan 18, 2012 7.480 7.480 7.395 7.470 2,822 +0.04(+0.54%)
Jan 17, 2012 7.430 7.430 7.430 7.430 100 +0.16(+2.20%)
Jan 13, 2012 7.170 7.270 7.170 7.270 600 +0.19(+2.68%)
Jan 12, 2012 7.468 7.550 7.080 7.080 8,448 -0.17(-2.32%)
Jan 11, 2012 7.480 7.740 7.100 7.248 6,212 -0.17(-2.32%)
Jan 10, 2012 7.220 7.900 7.100 7.420 11,595 +0.27(+3.78%)
Jan 09, 2012 7.330 7.330 7.010 7.150 3,450 -0.17(-2.32%)
Jan 06, 2012 7.470 7.490 7.271 7.320 8,200 -0.02(-0.27%)
Jan 05, 2012 7.320 7.500 7.250 7.340 5,558 -0.21(-2.85%)
Jan 04, 2012 7.360 7.900 7.320 7.555 12,592 +0.55(+7.93%)
Dec 30, 2011 7.070 7.450 6.850 7.000 17,658 -0.24(-3.30%)
Dec 29, 2011 7.080 7.360 6.960 7.239 4,110 +0.08(+1.10%)
Dec 28, 2011 6.880 7.430 6.880 7.160 4,535 -0.01(-0.13%)
Dec 27, 2011 6.620 7.510 6.620 7.169 12,530 +0.27(+3.90%)
Dec 23, 2011 6.770 7.079 6.770 6.900 5,810 +0.06(+0.88%)
Dec 21, 2011 6.600 6.840 6.600 6.840 1,800 +0.02(+0.29%)
Dec 20, 2011 6.720 7.060 6.720 6.820 2,080 +0.41(+6.40%)
Dec 19, 2011 6.500 6.809 6.300 6.410 8,625 -0.18(-2.73%)
Dec 16, 2011 6.500 6.850 6.500 6.590 2,013 -0.22(-3.23%)
Dec 15, 2011 6.850 6.850 6.810 6.810 522 +0.01(+0.16%)
Dec 14, 2011 7.100 7.250 6.766 6.799 4,981 -0.50(-6.86%)
Dec 13, 2011 7.560 7.900 7.300 7.300 9,370 -0.25(-3.33%)
Dec 12, 2011 7.830 7.850 7.550 7.551 2,975 -0.36(-4.53%)
Dec 09, 2011 7.730 7.984 7.550 7.910 2,250 +0.07(+0.89%)
Dec 08, 2011 7.850 8.199 7.600 7.840 25,385 +0.10(+1.29%)
Dec 07, 2011 7.200 7.990 6.920 7.740 22,555 +0.33(+4.45%)
Dec 06, 2011 7.310 7.519 7.202 7.410 4,490 +0.07(+0.95%)
Dec 05, 2011 7.080 7.980 7.020 7.340 11,617 +0.44(+6.38%)
Dec 02, 2011 7.000 7.100 6.900 6.900 3,660 +0.10(+1.47%)
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.