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

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 10.30 10.39 9.720 10.20 28,300 -0.22(-2.11%)
Jan 30, 2006 10.52 10.90 10.20 10.42 11,500 -0.09(-0.86%)
Jan 27, 2006 11.50 11.50 9.000 10.51 41,000 -1.19(-10.17%)
Jan 26, 2006 12.05 12.50 11.65 11.70 10,500 -0.45(-3.70%)
Jan 25, 2006 12.35 12.35 11.90 12.15 5,500 -0.20(-1.62%)
Jan 24, 2006 12.19 12.50 11.52 12.35 12,600 +0.08(+0.65%)
Jan 23, 2006 12.10 12.50 12.05 12.27 10,800 +0.25(+2.08%)
Jan 20, 2006 12.01 13.00 11.40 12.02 70,200 +0.27(+2.30%)
Jan 19, 2006 10.40 12.20 10.25 11.75 31,600 +1.25(+11.91%)
Jan 18, 2006 11.25 11.25 10.30 10.50 15,600 -1.00(-8.70%)
Jan 17, 2006 11.60 12.50 11.35 11.50 43,200 +0.15(+1.32%)
Jan 13, 2006 11.00 12.87 10.40 11.35 78,900 +0.45(+4.13%)
Jan 12, 2006 8.570 10.90 8.570 10.90 87,400 +2.53(+30.23%)
Jan 11, 2006 7.930 8.370 7.900 8.370 14,000 +0.43(+5.43%)
Jan 10, 2006 7.660 8.000 7.660 7.939 12,800 +0.19(+2.44%)
Jan 09, 2006 7.680 7.750 7.590 7.750 1,700 +0.07(+0.91%)
Jan 06, 2006 7.600 7.749 7.560 7.680 700 +0.18(+2.40%)
Jan 05, 2006 7.350 7.700 7.350 7.500 7,100 +0.20(+2.74%)
Jan 04, 2006 7.310 7.400 7.200 7.300 5,300 +0.03(+0.41%)
Jan 03, 2006 7.010 7.270 7.010 7.270 11,100 +0.32(+4.60%)
Dec 30, 2005 7.070 7.070 6.950 6.950 300 -0.06(-0.86%)
Dec 29, 2005 7.000 7.050 6.950 7.010 1,100 +0.06(+0.86%)
Dec 28, 2005 7.050 7.050 6.950 6.950 1,900 -0.10(-1.42%)
Dec 27, 2005 7.300 7.300 6.900 7.050 6,400 -0.29(-3.95%)
Dec 23, 2005 7.380 7.380 7.260 7.340 3,100 -0.09(-1.21%)
Dec 22, 2005 7.450 7.450 7.430 7.430 300 +0.05(+0.68%)
Dec 21, 2005 7.460 7.500 7.311 7.380 6,200 -0.13(-1.74%)
Dec 20, 2005 7.740 7.740 7.511 7.511 5,100 -0.23(-2.96%)
Dec 19, 2005 7.800 7.800 7.740 7.740 2,300 +0.07(+0.91%)
Dec 16, 2005 7.860 7.860 7.670 7.670 1,800 -0.13(-1.67%)
Dec 15, 2005 7.960 7.960 7.800 7.800 1,900 -0.16(-2.01%)
Dec 14, 2005 8.170 8.170 7.960 7.960 2,300 -0.29(-3.52%)
Dec 13, 2005 8.250 8.250 8.250 8.250 500 +0.05(+0.61%)
Dec 12, 2005 8.500 8.550 8.150 8.200 4,800 -0.40(-4.65%)
Dec 09, 2005 8.590 8.600 8.590 8.600 600 +0.05(+0.58%)
Dec 08, 2005 8.400 8.550 8.400 8.550 4,000 +0.10(+1.18%)
Dec 07, 2005 8.590 8.700 8.450 8.450 8,400 -0.05(-0.59%)
Dec 06, 2005 8.600 8.650 8.500 8.500 5,900 -0.04(-0.47%)
Dec 05, 2005 8.090 8.790 8.050 8.540 28,500 +0.54(+6.75%)
Dec 02, 2005 7.900 8.000 7.900 8.000 1,500 +0.15(+1.91%)
Dec 01, 2005 7.730 7.940 7.730 7.850 4,300 +0.05(+0.64%)
Nov 30, 2005 7.750 7.800 7.700 7.800 2,100 +0.00(+0.00%)
Nov 29, 2005 7.800 7.840 7.750 7.800 2,600 -0.05(-0.64%)
Nov 28, 2005 7.880 7.880 7.850 7.850 900 -0.03(-0.38%)
Nov 25, 2005 7.810 7.900 7.800 7.880 900 +0.07(+0.90%)
Nov 23, 2005 7.810 7.810 7.810 7.810 2,000 -0.06(-0.76%)
Nov 22, 2005 7.970 8.000 7.870 7.870 900 -0.18(-2.24%)
Nov 21, 2005 8.050 8.090 8.050 8.050 2,200 -0.05(-0.62%)
Nov 18, 2005 8.050 8.150 8.000 8.100 2,900 +0.08(+1.00%)
Nov 17, 2005 8.200 8.200 8.020 8.020 1,100 -0.04(-0.50%)
Nov 16, 2005 8.220 8.220 8.060 8.060 1,200 -0.24(-2.89%)
Nov 15, 2005 7.930 8.370 8.100 8.300 8,600 +0.37(+4.67%)
Nov 14, 2005 7.900 8.070 7.750 7.930 4,800 +0.13(+1.67%)
Nov 11, 2005 7.650 7.850 7.650 7.800 3,300 +0.20(+2.63%)
Nov 10, 2005 8.020 8.020 7.600 7.600 3,800 -0.35(-4.40%)
Nov 09, 2005 8.050 8.050 7.950 7.950 800 +0.00(+0.00%)
Nov 08, 2005 8.000 8.050 7.910 7.950 2,600 +0.05(+0.63%)
Nov 07, 2005 7.900 7.900 7.900 7.900 1,100 +0.05(+0.64%)
Nov 04, 2005 8.210 8.210 7.800 7.850 9,300 -0.44(-5.31%)
Nov 03, 2005 7.750 8.350 7.720 8.290 21,000 +0.49(+6.28%)
Nov 02, 2005 7.750 7.800 7.660 7.800 4,000 +0.05(+0.65%)
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.