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

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 10.30 10.48 10.00 10.00 905 -0.25(-2.44%)
Apr 29, 2009 9.650 10.30 9.650 10.25 3,150 +0.50(+5.13%)
Apr 28, 2009 9.500 9.870 9.500 9.750 7,417 +0.11(+1.14%)
Apr 27, 2009 9.130 10.90 9.130 9.640 4,945 -0.11(-1.13%)
Apr 24, 2009 10.19 10.19 9.700 9.750 2,570 -0.00(-0.00%)
Apr 23, 2009 10.25 10.25 9.750 9.750 5,180 +0.01(+0.10%)
Apr 22, 2009 10.43 10.43 9.500 9.740 4,481 +0.04(+0.41%)
Apr 21, 2009 9.950 9.980 9.450 9.700 4,156 -0.50(-4.90%)
Apr 20, 2009 10.15 10.66 9.800 10.20 7,921 -0.40(-3.77%)
Apr 17, 2009 10.99 11.00 10.60 10.60 1,800 +0.04(+0.36%)
Apr 16, 2009 10.50 11.12 10.50 10.56 4,235 +0.06(+0.59%)
Apr 15, 2009 10.78 10.78 10.15 10.50 5,515 -0.28(-2.60%)
Apr 14, 2009 10.41 11.62 10.00 10.78 8,300 -0.02(-0.19%)
Apr 13, 2009 11.00 11.45 10.75 10.80 10,526 -0.58(-5.10%)
Apr 09, 2009 11.25 12.09 11.00 11.38 6,615 -0.05(-0.47%)
Apr 08, 2009 10.77 12.50 10.77 11.43 3,039 +0.43(+3.95%)
Apr 07, 2009 10.96 11.00 10.65 11.00 2,465 -0.50(-4.35%)
Apr 06, 2009 11.31 11.99 11.31 11.50 6,818 +0.19(+1.68%)
Apr 03, 2009 12.00 12.85 10.45 11.31 14,926 -0.85(-6.99%)
Apr 02, 2009 12.07 12.72 12.03 12.16 6,473 +0.65(+5.65%)
Apr 01, 2009 11.21 11.95 10.89 11.51 4,935 +0.00(+0.00%)
Mar 31, 2009 10.89 13.20 10.72 11.51 20,756 +1.32(+12.95%)
Mar 30, 2009 10.18 10.80 9.550 10.19 15,300 -1.21(-10.61%)
Mar 26, 2009 13.54 13.91 11.40 11.40 15,156 -1.95(-14.61%)
Mar 25, 2009 13.18 14.68 12.98 13.35 27,956 +0.35(+2.69%)
Mar 24, 2009 12.30 13.00 12.30 13.00 24,018 +0.65(+5.26%)
Mar 23, 2009 11.60 12.80 11.41 12.35 63,605 +3.50(+39.48%)
Mar 20, 2009 7.100 10.00 7.100 8.854 29,639 +2.13(+31.76%)
Mar 19, 2009 6.110 7.520 6.110 6.720 17,102 +0.61(+9.98%)
Mar 18, 2009 6.500 6.500 6.000 6.110 1,046 +0.11(+1.83%)
Mar 17, 2009 6.450 6.450 6.000 6.000 1,200 -0.23(-3.69%)
Mar 16, 2009 6.050 6.250 6.050 6.230 5,570 +0.23(+3.83%)
Mar 13, 2009 6.000 6.000 6.000 6.000 0 -0.20(-3.23%)
Mar 12, 2009 6.050 6.340 6.000 6.200 1,200 +0.20(+3.33%)
Mar 11, 2009 6.010 6.010 6.000 6.000 465 -0.28(-4.46%)
Mar 10, 2009 6.030 6.280 5.890 6.280 600 +0.25(+4.15%)
Mar 09, 2009 7.100 7.100 6.030 6.030 4,600 -0.57(-8.64%)
Mar 06, 2009 7.150 7.150 6.600 6.600 0 +0.00(+0.00%)
Mar 05, 2009 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 04, 2009 6.390 7.200 6.390 6.600 9,374 +1.28(+24.06%)
Mar 02, 2009 6.810 6.810 5.150 5.320 11,036 -1.82(-25.49%)
Feb 27, 2009 6.770 7.500 6.770 7.140 800 +0.00(+0.00%)
Feb 26, 2009 7.150 7.470 7.070 7.140 3,600 +0.09(+1.28%)
Feb 25, 2009 7.050 7.050 7.050 7.050 100 +0.15(+2.17%)
Feb 24, 2009 6.800 6.910 6.583 6.900 1,300 +0.10(+1.47%)
Feb 23, 2009 7.550 7.596 6.500 6.800 10,144 -0.89(-11.57%)
Feb 20, 2009 8.690 8.690 7.280 7.690 0 -1.50(-16.29%)
Feb 19, 2009 9.100 9.186 9.010 9.186 1,100 +0.29(+3.21%)
Feb 18, 2009 8.010 9.100 8.010 8.900 1,264 -0.28(-3.05%)
Feb 17, 2009 8.440 9.700 8.440 9.180 6,525 +0.32(+3.61%)
Feb 13, 2009 8.880 9.060 8.860 8.860 0 -0.47(-5.04%)
Feb 12, 2009 8.780 10.15 8.780 9.330 17,839 +0.10(+1.08%)
Feb 11, 2009 9.630 9.630 9.230 9.230 1,072 -0.45(-4.65%)
Feb 10, 2009 9.680 9.680 9.680 9.680 100 +0.18(+1.89%)
Feb 09, 2009 8.670 9.500 8.670 9.500 3,950 +0.65(+7.34%)
Feb 06, 2009 9.310 9.310 7.950 8.850 6,221 -0.65(-6.87%)
Feb 05, 2009 9.881 9.910 9.257 9.503 2,000 -0.50(-4.97%)
Feb 04, 2009 10.37 10.37 9.970 10.00 2,287 -0.37(-3.57%)
Feb 03, 2009 10.41 10.41 10.37 10.37 1,400 -0.04(-0.39%)
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.