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

Mexco Energy Corp (NY: MXC )

12.27 +0.10 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2012 7.090 7.440 7.080 7.250 2,000 +0.15(+2.11%)
Apr 27, 2012 7.250 7.250 7.050 7.100 2,487 -0.07(-0.98%)
Apr 26, 2012 6.910 7.870 6.840 7.170 12,536 +0.12(+1.70%)
Apr 25, 2012 6.910 7.200 6.770 7.050 9,934 +0.13(+1.94%)
Apr 24, 2012 6.900 7.090 6.760 6.916 5,120 +0.02(+0.30%)
Apr 23, 2012 6.840 6.984 6.840 6.895 1,724 -0.21(-2.89%)
Apr 20, 2012 7.160 7.160 6.834 7.100 3,368 -0.08(-1.11%)
Apr 19, 2012 7.110 7.340 7.110 7.180 1,200 -0.07(-0.97%)
Apr 18, 2012 7.590 7.740 7.090 7.250 8,743 -0.42(-5.48%)
Apr 17, 2012 7.570 7.750 7.350 7.670 6,723 +0.02(+0.26%)
Apr 16, 2012 7.760 7.760 7.060 7.650 20,110 -0.19(-2.42%)
Apr 13, 2012 7.930 7.930 7.840 7.840 800 -0.06(-0.76%)
Apr 12, 2012 7.940 7.950 7.800 7.900 1,740 -0.35(-4.24%)
Apr 11, 2012 7.930 8.250 7.450 8.250 16,680 +0.47(+6.04%)
Apr 10, 2012 7.850 7.850 7.650 7.780 3,690 -0.07(-0.89%)
Apr 09, 2012 7.670 8.030 7.480 7.850 8,592 -0.05(-0.62%)
Apr 05, 2012 7.700 7.950 7.700 7.899 800 +0.03(+0.37%)
Apr 04, 2012 7.930 8.050 7.860 7.870 10,140 -0.18(-2.24%)
Apr 03, 2012 8.190 8.190 8.000 8.050 1,000 -0.18(-2.19%)
Apr 02, 2012 7.990 8.250 7.990 8.230 3,835 +0.29(+3.65%)
Mar 30, 2012 7.770 7.940 7.750 7.940 1,710 +0.08(+1.02%)
Mar 29, 2012 7.960 7.960 7.780 7.860 2,111 -0.23(-2.84%)
Mar 28, 2012 8.130 8.130 7.950 8.090 7,124 -0.09(-1.10%)
Mar 27, 2012 8.050 8.180 8.050 8.180 3,591 +0.01(+0.12%)
Mar 26, 2012 8.140 8.320 8.045 8.170 2,060 -0.13(-1.57%)
Mar 23, 2012 8.190 8.600 8.190 8.300 7,800 +0.00(+0.00%)
Mar 22, 2012 8.110 8.550 7.860 8.300 8,373 -0.00(-0.00%)
Mar 21, 2012 8.510 8.510 8.300 8.300 3,176 -0.03(-0.36%)
Mar 20, 2012 8.490 8.500 8.330 8.330 3,996 -0.35(-4.03%)
Mar 19, 2012 8.550 8.706 8.380 8.680 8,342 +0.58(+7.16%)
Mar 16, 2012 8.205 8.430 8.100 8.100 5,375 -0.06(-0.74%)
Mar 15, 2012 8.160 8.480 8.090 8.160 5,500 -0.12(-1.45%)
Mar 14, 2012 8.580 8.679 7.920 8.280 11,826 -0.38(-4.39%)
Mar 13, 2012 8.590 8.970 8.440 8.660 10,692 -0.09(-1.03%)
Mar 12, 2012 8.450 8.750 8.400 8.750 5,205 +0.01(+0.11%)
Mar 09, 2012 9.250 9.250 8.690 8.740 10,800 -0.37(-4.08%)
Mar 08, 2012 9.060 9.490 9.000 9.112 30,913 +0.23(+2.61%)
Mar 07, 2012 8.000 9.000 8.000 8.880 10,920 +0.77(+9.44%)
Mar 06, 2012 8.390 8.390 7.700 8.114 22,457 -0.61(-7.05%)
Mar 05, 2012 9.220 9.220 8.550 8.729 23,149 -0.51(-5.53%)
Mar 02, 2012 9.610 9.610 9.050 9.240 11,918 -0.50(-5.13%)
Mar 01, 2012 9.790 9.880 9.030 9.740 27,955 +0.04(+0.40%)
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%)
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.