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

Mexco Energy Corp (NY: MXC )

11.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 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, 2008 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Jan 30, 2008 3.500 3.500 3.500 3.500 200 +0.07(+2.04%)
Jan 29, 2008 3.490 3.490 3.430 3.430 1,000 -0.10(-2.83%)
Jan 28, 2008 3.480 3.950 3.480 3.530 900 -0.81(-18.66%)
Jan 25, 2008 3.400 4.340 3.400 4.340 2,300 +0.89(+25.80%)
Jan 24, 2008 3.600 3.600 3.450 3.450 1,700 -0.15(-4.17%)
Jan 23, 2008 3.600 3.600 3.600 3.600 900 -0.05(-1.37%)
Jan 22, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 21, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 18, 2008 3.650 3.650 3.650 3.650 300 -0.05(-1.35%)
Jan 17, 2008 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Jan 16, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 15, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 14, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 11, 2008 3.750 3.750 3.750 3.750 100 -0.05(-1.32%)
Jan 10, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 09, 2008 3.712 3.800 3.712 3.800 200 +0.05(+1.33%)
Jan 08, 2008 3.790 3.790 3.750 3.750 1,100 -0.25(-6.25%)
Jan 07, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 04, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 03, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 02, 2008 4.000 4.000 3.800 4.000 1,100 +0.02(+0.50%)
Jan 01, 2008 3.950 4.000 3.700 3.980 0 +0.00(+0.00%)
Dec 31, 2007 3.950 4.000 3.700 3.980 6,700 -0.01(-0.25%)
Dec 28, 2007 3.990 4.000 3.960 3.990 4,700 +0.00(+0.00%)
Dec 27, 2007 3.990 3.990 3.990 3.990 500 +0.01(+0.25%)
Dec 26, 2007 3.890 3.980 3.890 3.980 400 +0.08(+2.05%)
Dec 24, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Dec 21, 2007 3.920 3.920 3.900 3.900 1,000 -0.10(-2.50%)
Dec 20, 2007 4.050 4.050 4.000 4.000 800 -0.10(-2.44%)
Dec 19, 2007 4.100 4.100 4.100 4.100 200 -0.06(-1.44%)
Dec 18, 2007 4.250 4.250 4.160 4.160 600 -0.14(-3.26%)
Dec 17, 2007 4.400 4.450 4.300 4.300 1,000 -0.15(-3.37%)
Dec 14, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 13, 2007 4.450 4.450 4.450 4.450 300 -0.04(-0.89%)
Dec 12, 2007 4.350 4.500 4.350 4.490 2,000 +0.14(+3.22%)
Dec 11, 2007 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 10, 2007 4.160 4.350 4.060 4.350 6,500 +0.15(+3.57%)
Dec 07, 2007 3.900 4.200 3.730 4.200 9,200 +0.30(+7.69%)
Dec 06, 2007 3.900 3.900 3.900 3.900 200 -0.05(-1.27%)
Dec 05, 2007 4.020 4.020 3.820 3.950 6,400 -0.10(-2.47%)
Dec 04, 2007 4.230 4.280 4.050 4.050 2,300 -0.20(-4.71%)
Dec 03, 2007 4.220 4.290 4.140 4.250 3,000 -0.10(-2.30%)
Nov 30, 2007 4.800 4.800 4.300 4.350 800 -0.05(-1.14%)
Nov 29, 2007 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 28, 2007 4.520 4.520 4.300 4.400 1,800 -0.20(-4.35%)
Nov 27, 2007 4.600 4.650 4.600 4.600 500 +0.00(+0.00%)
Nov 26, 2007 4.650 4.690 4.600 4.600 800 +0.05(+1.10%)
Nov 23, 2007 4.100 4.550 4.100 4.550 5,400 +0.36(+8.59%)
Nov 21, 2007 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Nov 20, 2007 4.150 4.190 4.110 4.190 1,500 +0.02(+0.48%)
Nov 19, 2007 4.200 4.300 4.100 4.170 1,800 -0.03(-0.71%)
Nov 16, 2007 4.450 4.530 4.150 4.200 13,300 -0.34(-7.49%)
Nov 15, 2007 4.680 4.680 4.360 4.540 10,000 -0.16(-3.41%)
Nov 14, 2007 4.650 4.790 4.650 4.700 3,300 -0.05(-1.05%)
Nov 13, 2007 5.070 5.070 4.750 4.750 7,100 -0.25(-5.00%)
Nov 12, 2007 5.300 5.330 5.000 5.000 5,900 -0.39(-7.24%)
Nov 09, 2007 5.350 5.390 5.350 5.390 500 +0.14(+2.67%)
Nov 08, 2007 5.320 5.600 5.250 5.250 9,900 -0.07(-1.32%)
Nov 07, 2007 5.250 5.450 5.250 5.320 1,800 -0.13(-2.35%)
Nov 06, 2007 5.350 5.450 5.250 5.448 3,600 +0.10(+1.83%)
Nov 05, 2007 5.500 5.502 5.250 5.350 10,000 -0.12(-2.19%)
Nov 02, 2007 5.350 5.700 5.270 5.470 18,900 +0.07(+1.30%)
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.