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 (%)
Sep 30, 2013 6.440 6.610 6.230 6.560 2,225 -0.13(-1.94%)
Sep 27, 2013 6.690 6.690 6.690 6.690 200 -0.11(-1.62%)
Sep 26, 2013 6.880 6.905 6.780 6.800 3,005 -0.20(-2.86%)
Sep 25, 2013 6.760 7.000 6.304 7.000 18,303 +0.26(+3.86%)
Sep 24, 2013 7.170 7.170 6.650 6.740 5,650 -0.43(-6.00%)
Sep 23, 2013 6.700 7.170 6.700 7.170 6,162 +0.53(+7.98%)
Sep 20, 2013 6.690 7.290 6.640 6.640 5,326 -0.01(-0.15%)
Sep 19, 2013 6.680 6.680 6.510 6.650 4,495 -0.11(-1.58%)
Sep 18, 2013 6.660 6.800 6.660 6.757 5,773 +0.10(+1.45%)
Sep 17, 2013 6.680 6.930 6.420 6.660 21,528 -0.34(-4.87%)
Sep 16, 2013 7.400 7.400 6.900 7.001 22,111 -0.40(-5.39%)
Sep 13, 2013 7.170 7.500 7.170 7.400 12,596 -0.36(-4.64%)
Sep 12, 2013 7.600 7.860 7.550 7.760 7,377 +0.00(+0.00%)
Sep 11, 2013 7.630 7.950 7.240 7.760 20,775 +0.15(+1.97%)
Sep 10, 2013 7.810 7.830 7.402 7.610 21,939 -0.20(-2.60%)
Sep 09, 2013 8.000 8.500 7.750 7.813 22,841 -0.29(-3.54%)
Sep 06, 2013 7.200 8.450 7.200 8.100 80,616 +0.91(+12.66%)
Sep 05, 2013 7.030 7.190 7.030 7.190 2,200 +0.19(+2.71%)
Sep 04, 2013 6.880 7.180 6.880 7.000 10,299 +0.11(+1.65%)
Sep 03, 2013 6.890 6.940 6.800 6.887 4,350 +0.53(+8.29%)
Aug 30, 2013 6.410 6.436 6.350 6.359 1,782 -0.08(-1.25%)
Aug 29, 2013 6.630 6.790 6.400 6.440 6,982 -0.36(-5.29%)
Aug 28, 2013 6.870 7.000 6.700 6.800 12,233 +0.09(+1.34%)
Aug 27, 2013 6.450 7.000 6.430 6.710 35,055 +0.20(+3.03%)
Aug 23, 2013 6.513 6.513 6.513 6.513 0 -0.14(-2.05%)
Aug 22, 2013 6.650 6.651 6.500 6.649 3,300 +0.04(+0.59%)
Aug 21, 2013 6.750 6.990 6.610 6.610 6,810 -0.24(-3.50%)
Aug 20, 2013 7.200 7.340 6.550 6.850 12,864 -0.15(-2.14%)
Aug 19, 2013 6.330 7.100 6.200 7.000 30,300 +0.85(+13.82%)
Aug 16, 2013 6.000 6.189 6.000 6.150 6,200 +0.22(+3.71%)
Aug 15, 2013 5.850 6.100 5.850 5.930 7,350 +0.08(+1.37%)
Aug 14, 2013 6.450 6.750 5.800 5.850 38,093 +0.25(+4.45%)
Aug 13, 2013 5.570 5.700 5.450 5.601 4,381 +0.05(+0.92%)
Aug 12, 2013 5.500 5.590 5.500 5.550 4,494 +0.05(+0.91%)
Aug 09, 2013 5.500 5.500 5.500 5.500 100 +0.01(+0.18%)
Aug 08, 2013 5.500 5.500 5.400 5.490 7,409 -0.04(-0.73%)
Aug 07, 2013 5.510 5.530 5.510 5.530 1,410 -0.02(-0.36%)
Aug 06, 2013 5.620 5.620 5.550 5.550 2,810 +0.04(+0.70%)
Aug 05, 2013 5.540 5.630 5.500 5.511 3,837 -0.14(-2.55%)
Aug 02, 2013 5.790 5.800 5.530 5.655 6,196 -0.04(-0.78%)
Aug 01, 2013 5.640 5.750 5.600 5.700 9,168 +0.19(+3.45%)
Jul 31, 2013 5.520 5.520 5.510 5.510 600 -0.07(-1.25%)
Jul 30, 2013 5.350 5.650 5.350 5.580 6,523 +0.28(+5.28%)
Jul 29, 2013 5.280 5.400 5.230 5.300 2,700 -0.14(-2.57%)
Jul 25, 2013 5.350 5.440 5.440 5.440 1,600 -0.04(-0.71%)
Jul 23, 2013 5.479 5.479 5.479 5.479 0 -0.01(-0.20%)
Jul 22, 2013 5.460 5.560 5.450 5.490 8,460 -0.28(-4.85%)
Jul 19, 2013 5.770 5.780 5.440 5.770 1,800 +0.07(+1.23%)
Jul 18, 2013 5.480 5.710 5.460 5.700 5,119 +0.29(+5.36%)
Jul 17, 2013 5.400 5.410 5.400 5.410 700 +0.06(+1.12%)
Jul 16, 2013 5.460 5.480 5.350 5.350 1,100 +0.05(+0.92%)
Jul 15, 2013 5.440 5.510 5.301 5.301 11,783 -0.18(-3.27%)
Jul 12, 2013 5.401 5.600 5.120 5.480 9,981 +0.08(+1.48%)
Jul 11, 2013 5.400 5.630 5.390 5.400 1,000 -0.15(-2.70%)
Jul 10, 2013 5.470 5.590 5.470 5.550 2,450 +0.15(+2.78%)
Jul 09, 2013 5.560 5.480 5.210 5.400 6,701 -0.08(-1.46%)
Jul 08, 2013 5.860 5.920 5.480 5.480 9,423 -0.31(-5.35%)
Jul 05, 2013 5.800 5.800 5.751 5.790 8,805 -0.07(-1.19%)
Jul 03, 2013 5.850 5.860 5.700 5.860 9,617 +0.06(+1.03%)
Jul 02, 2013 5.810 5.810 5.800 5.800 1,400 +0.01(+0.17%)
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.