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 (%)
Sep 28, 2012 6.650 6.650 6.650 6.650 800 +0.05(+0.76%)
Sep 27, 2012 6.580 6.930 6.580 6.600 6,428 +0.18(+2.80%)
Sep 26, 2012 6.670 6.697 6.420 6.420 2,200 -0.18(-2.73%)
Sep 25, 2012 7.000 7.000 6.520 6.600 3,321 -0.54(-7.56%)
Sep 21, 2012 7.120 7.140 7.140 7.140 14,200 +0.08(+1.13%)
Sep 20, 2012 6.290 7.060 6.290 7.060 8,883 +0.46(+6.97%)
Sep 19, 2012 6.900 6.900 6.420 6.600 3,917 -0.40(-5.71%)
Sep 18, 2012 7.110 7.700 7.000 7.000 12,891 +0.00(+0.00%)
Sep 17, 2012 6.500 7.250 6.500 7.000 23,908 +0.60(+9.37%)
Sep 14, 2012 6.520 6.936 6.400 6.400 9,367 -0.06(-0.89%)
Sep 13, 2012 6.200 6.600 6.120 6.458 16,398 +0.29(+4.66%)
Sep 12, 2012 6.240 6.240 6.170 6.170 440 +0.00(+0.00%)
Sep 11, 2012 6.130 6.210 6.130 6.170 6,128 +0.04(+0.65%)
Sep 07, 2012 6.250 6.130 6.130 6.130 1,500 +0.03(+0.49%)
Sep 06, 2012 6.160 6.160 6.100 6.100 200 -0.04(-0.65%)
Sep 05, 2012 6.000 6.140 6.000 6.140 750 +0.13(+2.09%)
Sep 04, 2012 6.060 6.220 6.014 6.014 1,050 +0.01(+0.24%)
Aug 31, 2012 6.200 6.200 6.000 6.000 3,650 -0.20(-3.24%)
Aug 29, 2012 6.290 6.201 6.201 6.201 500 -0.05(-0.79%)
Aug 27, 2012 6.250 6.250 6.250 6.250 100 +0.05(+0.81%)
Aug 24, 2012 6.200 6.240 6.200 6.200 2,100 -0.10(-1.59%)
Aug 23, 2012 6.260 6.500 6.260 6.300 5,800 +0.08(+1.29%)
Aug 22, 2012 6.180 6.220 6.180 6.220 1,128 -0.03(-0.48%)
Aug 21, 2012 6.240 6.250 6.240 6.250 900 +0.00(+0.00%)
Aug 17, 2012 6.120 6.250 6.250 6.250 1,600 +0.10(+1.63%)
Aug 16, 2012 6.090 6.388 6.090 6.150 2,700 +0.14(+2.33%)
Aug 15, 2012 6.390 6.470 5.990 6.010 12,324 -0.29(-4.60%)
Aug 14, 2012 6.720 6.720 6.300 6.300 2,213 -0.45(-6.67%)
Aug 13, 2012 6.650 6.900 6.500 6.750 1,650 +0.23(+3.53%)
Aug 10, 2012 6.480 6.700 6.480 6.520 4,200 +0.17(+2.76%)
Aug 09, 2012 6.160 6.660 5.820 6.345 6,636 +0.06(+1.04%)
Aug 08, 2012 6.320 6.501 6.090 6.280 6,805 -0.19(-2.94%)
Aug 07, 2012 6.230 6.800 6.230 6.470 10,972 +0.29(+4.69%)
Aug 06, 2012 6.250 6.250 6.090 6.180 3,543 -0.04(-0.72%)
Aug 03, 2012 6.260 6.310 6.210 6.225 1,100 +0.17(+2.72%)
Aug 02, 2012 6.200 6.350 6.000 6.060 11,189 -0.04(-0.66%)
Aug 01, 2012 5.840 6.150 5.840 6.100 5,100 +0.30(+5.17%)
Jul 31, 2012 5.800 5.800 5.800 5.800 2,000 -0.59(-9.23%)
Jul 30, 2012 6.190 6.390 6.190 6.390 500 +0.14(+2.24%)
Jul 27, 2012 6.310 6.350 6.250 6.250 1,100 +0.00(+0.00%)
Jul 26, 2012 6.090 6.300 6.090 6.250 2,580 +0.07(+1.13%)
Jul 25, 2012 6.000 6.250 6.000 6.180 4,585 +0.18(+3.00%)
Jul 24, 2012 6.150 6.150 5.740 6.000 2,000 -0.19(-3.07%)
Jul 23, 2012 5.910 6.190 5.800 6.190 7,000 +0.20(+3.34%)
Jul 20, 2012 6.110 6.110 5.990 5.990 2,000 -0.11(-1.84%)
Jul 19, 2012 5.900 6.102 5.900 6.102 7,580 +0.15(+2.56%)
Jul 18, 2012 6.390 6.520 5.790 5.950 14,660 -0.65(-9.85%)
Jul 17, 2012 6.460 7.000 6.420 6.600 7,855 +0.20(+3.12%)
Jul 16, 2012 6.190 6.500 6.190 6.400 2,690 +0.15(+2.40%)
Jul 13, 2012 6.130 6.690 6.130 6.250 15,317 +0.10(+1.63%)
Jul 12, 2012 5.990 6.150 5.990 6.150 1,600 +0.30(+5.13%)
Jul 11, 2012 5.790 6.390 5.770 5.850 18,948 +0.17(+2.99%)
Jul 10, 2012 5.980 5.980 5.590 5.680 3,948 -0.17(-2.91%)
Jul 09, 2012 5.930 6.050 5.790 5.850 3,434 -0.08(-1.35%)
Jul 06, 2012 6.200 6.200 5.930 5.930 1,282 -0.18(-2.95%)
Jul 05, 2012 6.130 6.550 6.020 6.110 3,045 -0.14(-2.24%)
Jul 03, 2012 6.130 6.730 6.110 6.250 16,735 +0.44(+7.57%)
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.