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, 2015 5.450 5.479 5.450 5.479 317 +0.10(+1.85%)
Apr 29, 2015 5.720 5.950 5.380 5.380 49,374 -0.26(-4.61%)
Apr 28, 2015 5.510 5.750 5.380 5.640 41,747 +0.37(+7.02%)
Apr 27, 2015 5.100 5.530 5.050 5.270 35,857 +0.24(+4.77%)
Apr 24, 2015 5.133 5.133 4.860 5.030 15,992 -0.03(-0.59%)
Apr 23, 2015 4.860 5.130 4.800 5.060 31,354 +0.06(+1.20%)
Apr 22, 2015 5.000 5.000 4.980 5.000 3,544 -0.06(-1.19%)
Apr 21, 2015 5.120 5.210 4.879 5.060 24,495 -0.04(-0.78%)
Apr 20, 2015 5.340 5.340 5.100 5.100 868 -0.15(-2.86%)
Apr 17, 2015 5.260 5.440 5.250 5.250 6,821 -0.21(-3.76%)
Apr 16, 2015 5.350 5.700 5.350 5.455 3,503 -0.19(-3.45%)
Apr 15, 2015 5.110 5.750 5.110 5.650 6,638 +0.36(+6.81%)
Apr 13, 2015 5.270 5.290 5.290 5.290 11,000 -0.06(-1.12%)
Apr 10, 2015 5.440 5.440 5.350 5.350 8,074 +0.00(+0.00%)
Apr 09, 2015 5.300 5.520 5.300 5.350 1,325 -0.17(-3.08%)
Apr 08, 2015 5.770 5.770 5.500 5.520 3,700 +0.05(+0.91%)
Apr 07, 2015 5.600 5.710 5.470 5.470 35,747 -0.06(-1.08%)
Apr 06, 2015 5.600 5.736 5.560 5.530 46,202 -0.03(-0.54%)
Apr 02, 2015 5.630 5.560 5.560 5.560 58,400 -0.02(-0.36%)
Apr 01, 2015 5.650 5.980 5.400 5.580 40,588 +0.00(+0.00%)
Mar 31, 2015 5.680 5.950 5.370 5.580 68,926 -0.07(-1.24%)
Mar 30, 2015 4.950 5.650 4.830 5.650 25,833 +0.60(+11.88%)
Mar 27, 2015 4.960 5.250 4.909 5.050 23,092 -0.05(-0.98%)
Mar 26, 2015 5.170 5.200 4.910 5.100 6,602 -0.11(-2.11%)
Mar 25, 2015 4.920 5.210 4.870 5.210 12,205 +0.15(+2.96%)
Mar 24, 2015 5.100 5.100 4.770 5.060 13,897 -0.08(-1.56%)
Mar 23, 2015 4.720 5.170 4.720 5.140 6,190 +0.34(+7.08%)
Mar 20, 2015 5.010 5.170 4.790 4.800 7,563 -0.39(-7.51%)
Mar 19, 2015 5.190 5.190 5.190 5.190 371 +0.14(+2.77%)
Mar 18, 2015 4.900 5.150 4.810 5.050 7,292 +0.19(+3.91%)
Mar 17, 2015 4.810 4.860 4.810 4.860 1,114 -0.09(-1.82%)
Mar 16, 2015 5.040 5.106 4.760 4.950 5,959 -0.40(-7.51%)
Mar 13, 2015 5.820 5.820 5.110 5.352 32,530 -0.55(-9.29%)
Mar 12, 2015 5.104 6.050 5.100 5.900 61,342 +0.80(+15.69%)
Mar 11, 2015 4.770 5.130 4.689 5.100 21,165 +0.10(+2.00%)
Mar 10, 2015 4.880 5.050 4.710 5.000 25,143 +0.12(+2.46%)
Mar 09, 2015 4.860 4.880 4.640 4.880 26,894 +0.11(+2.31%)
Mar 06, 2015 4.950 4.960 4.660 4.770 26,304 -0.02(-0.42%)
Mar 05, 2015 4.950 4.950 4.710 4.790 14,915 -0.21(-4.20%)
Mar 04, 2015 5.003 5.099 5.000 5.000 1,426 -0.10(-1.96%)
Mar 03, 2015 5.020 5.140 5.000 5.100 7,352 -0.29(-5.33%)
Mar 02, 2015 5.380 5.500 5.380 5.387 7,502 -0.19(-3.46%)
Feb 27, 2015 5.420 5.580 5.420 5.580 637 +0.18(+3.33%)
Feb 26, 2015 5.400 5.400 5.400 5.400 204 -0.05(-0.92%)
Feb 25, 2015 5.500 5.500 5.400 5.450 4,052 -0.05(-0.91%)
Feb 24, 2015 5.870 5.870 5.500 5.500 2,526 +0.09(+1.66%)
Feb 23, 2015 5.530 5.550 5.350 5.410 13,536 -0.24(-4.32%)
Feb 20, 2015 5.670 5.670 5.500 5.654 2,536 +0.07(+1.33%)
Feb 19, 2015 5.521 5.710 5.520 5.580 3,781 +0.05(+0.90%)
Feb 18, 2015 5.790 5.880 5.510 5.530 6,205 -0.15(-2.64%)
Feb 17, 2015 5.500 6.150 5.500 5.680 81,924 +0.17(+3.09%)
Feb 13, 2015 5.340 5.510 5.510 5.510 28,700 +0.08(+1.47%)
Feb 12, 2015 5.450 5.550 5.100 5.430 41,467 -0.10(-1.81%)
Feb 11, 2015 5.530 5.700 5.530 5.530 6,541 +0.01(+0.14%)
Feb 10, 2015 5.650 5.730 5.401 5.522 10,221 -0.20(-3.46%)
Feb 09, 2015 5.750 5.800 5.500 5.720 8,744 +0.19(+3.41%)
Feb 06, 2015 5.490 6.060 5.490 5.532 12,451 +0.11(+2.06%)
Feb 05, 2015 5.450 5.450 5.310 5.420 7,964 +0.08(+1.50%)
Feb 04, 2015 5.830 5.830 5.320 5.340 5,449 -0.05(-0.90%)
Feb 03, 2015 5.240 5.750 5.079 5.388 24,792 +0.29(+5.66%)
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.