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 (%)
Mar 30, 2007 5.420 5.700 4.980 5.150 24,000 -0.32(-5.85%)
Mar 29, 2007 5.300 5.850 5.250 5.470 47,600 +0.12(+2.24%)
Mar 28, 2007 5.250 5.450 5.150 5.350 12,800 +0.07(+1.33%)
Mar 27, 2007 5.310 5.320 5.280 5.280 700 -0.16(-2.94%)
Mar 26, 2007 5.360 5.470 5.350 5.440 8,300 -0.04(-0.73%)
Mar 23, 2007 5.450 5.480 5.420 5.480 2,600 +0.07(+1.29%)
Mar 22, 2007 5.480 5.540 5.410 5.410 700 -0.09(-1.64%)
Mar 21, 2007 5.490 5.588 5.410 5.500 4,600 +0.09(+1.66%)
Mar 20, 2007 5.400 5.510 5.400 5.410 2,100 +0.10(+1.88%)
Mar 19, 2007 5.310 5.310 5.310 5.310 200 -0.04(-0.75%)
Mar 16, 2007 5.400 5.450 5.350 5.350 700 -0.09(-1.65%)
Mar 15, 2007 5.450 5.450 5.440 5.440 600 +0.10(+1.87%)
Mar 14, 2007 5.370 5.500 5.322 5.340 15,400 +0.05(+0.95%)
Mar 13, 2007 5.390 5.400 5.240 5.290 68,100 -0.01(-0.19%)
Mar 12, 2007 5.380 5.380 5.290 5.300 1,100 -0.22(-3.99%)
Mar 09, 2007 5.590 5.590 5.370 5.520 2,300 +0.12(+2.22%)
Mar 08, 2007 5.660 5.660 5.400 5.400 1,900 -0.20(-3.62%)
Mar 07, 2007 5.560 5.650 5.560 5.603 1,200 -0.01(-0.12%)
Mar 06, 2007 5.610 5.650 5.610 5.610 500 -0.05(-0.82%)
Mar 05, 2007 5.560 5.656 5.560 5.656 2,300 +0.09(+1.55%)
Mar 02, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Mar 01, 2007 5.510 5.570 5.500 5.570 900 +0.07(+1.27%)
Feb 28, 2007 5.600 5.750 5.500 5.500 4,300 -0.15(-2.65%)
Feb 27, 2007 5.950 5.950 5.650 5.650 2,400 -0.05(-0.88%)
Feb 26, 2007 5.700 5.700 5.650 5.700 3,500 +0.05(+0.88%)
Feb 23, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 22, 2007 5.650 5.650 5.650 5.650 500 +0.08(+1.44%)
Feb 21, 2007 5.560 5.570 5.560 5.570 600 -0.03(-0.54%)
Feb 20, 2007 5.760 5.790 5.570 5.600 2,900 -0.19(-3.28%)
Feb 16, 2007 5.760 5.890 5.760 5.790 900 -0.10(-1.70%)
Feb 15, 2007 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
Feb 14, 2007 5.750 5.890 5.750 5.890 500 +0.09(+1.55%)
Feb 13, 2007 5.810 5.810 5.800 5.800 2,400 -0.10(-1.70%)
Feb 12, 2007 6.050 6.050 5.900 5.900 3,800 -0.19(-3.12%)
Feb 09, 2007 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Feb 08, 2007 6.090 6.090 6.090 6.090 600 -0.01(-0.16%)
Feb 07, 2007 6.150 6.190 6.100 6.100 1,000 -0.19(-3.02%)
Feb 06, 2007 6.290 6.290 6.290 6.290 0 +0.00(+0.00%)
Feb 05, 2007 6.290 6.290 6.290 6.290 100 +0.05(+0.80%)
Feb 02, 2007 6.150 6.240 6.150 6.240 300 +0.04(+0.65%)
Feb 01, 2007 6.150 6.200 6.100 6.200 600 -0.04(-0.64%)
Jan 31, 2007 6.200 6.240 6.200 6.240 400 +0.14(+2.30%)
Jan 30, 2007 5.990 6.230 5.990 6.100 2,000 +0.11(+1.84%)
Jan 29, 2007 6.060 6.060 5.990 5.990 800 -0.14(-2.22%)
Jan 26, 2007 6.126 6.126 6.126 6.126 0 +0.00(+0.00%)
Jan 25, 2007 6.040 6.126 6.040 6.126 700 +0.21(+3.47%)
Jan 24, 2007 5.780 6.050 5.766 5.920 8,100 +0.17(+2.96%)
Jan 23, 2007 5.800 5.800 5.650 5.750 2,000 -0.19(-3.20%)
Jan 22, 2007 5.940 5.940 5.940 5.940 100 +0.09(+1.54%)
Jan 19, 2007 5.900 5.900 5.850 5.850 400 +0.00(+0.00%)
Jan 18, 2007 6.000 6.000 5.700 5.850 2,300 -0.14(-2.34%)
Jan 17, 2007 6.090 6.090 5.990 5.990 400 +0.00(+0.00%)
Jan 16, 2007 5.960 5.990 5.950 5.990 300 +0.03(+0.50%)
Jan 12, 2007 5.960 5.960 5.960 5.960 200 -0.03(-0.50%)
Jan 11, 2007 5.990 5.990 5.990 5.990 500 +0.08(+1.35%)
Jan 10, 2007 5.910 5.910 5.910 5.910 0 +0.00(+0.00%)
Jan 09, 2007 6.000 6.000 5.910 5.910 200 -0.09(-1.50%)
Jan 08, 2007 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Jan 05, 2007 6.000 6.000 6.000 6.000 4,000 +0.01(+0.24%)
Jan 04, 2007 6.100 6.100 5.986 5.986 2,100 -0.15(-2.51%)
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.