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 (%)
Oct 31, 2007 5.300 5.300 5.300 5.300 200 +0.03(+0.57%)
Oct 30, 2007 5.300 5.300 5.270 5.270 400 -0.03(-0.57%)
Oct 29, 2007 5.100 5.300 5.100 5.300 800 +0.10(+1.92%)
Oct 26, 2007 5.200 5.200 5.200 5.200 200 +0.17(+3.38%)
Oct 25, 2007 5.200 5.300 5.030 5.030 3,900 -0.27(-5.09%)
Oct 24, 2007 5.310 5.400 5.300 5.300 4,100 -0.15(-2.75%)
Oct 23, 2007 5.300 5.450 5.300 5.450 1,900 +0.05(+0.93%)
Oct 19, 2007 5.500 5.979 5.400 5.400 20,000 +0.00(+0.00%)
Oct 18, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 17, 2007 5.300 5.400 5.250 5.400 600 +0.10(+1.89%)
Oct 16, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 15, 2007 5.250 5.300 5.250 5.300 600 +0.00(+0.00%)
Oct 12, 2007 5.250 5.300 5.200 5.300 700 +0.15(+2.91%)
Oct 11, 2007 5.250 5.250 5.150 5.150 2,700 -0.25(-4.63%)
Oct 10, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 09, 2007 5.050 5.400 5.050 5.400 11,200 +0.40(+8.00%)
Oct 08, 2007 5.030 5.100 4.950 5.000 3,100 -0.08(-1.57%)
Oct 05, 2007 5.100 5.100 5.080 5.080 3,200 -0.08(-1.55%)
Oct 04, 2007 5.100 5.160 5.100 5.160 200 +0.01(+0.19%)
Oct 03, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 02, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 01, 2007 5.100 5.150 5.100 5.150 1,100 +0.00(+0.02%)
Sep 28, 2007 5.050 5.150 4.990 5.149 3,100 +0.05(+0.96%)
Sep 27, 2007 5.080 5.100 5.000 5.100 1,400 +0.01(+0.20%)
Sep 26, 2007 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Sep 25, 2007 5.050 5.090 5.000 5.090 1,900 +0.04(+0.79%)
Sep 24, 2007 5.100 5.100 5.000 5.050 10,200 -0.11(-2.13%)
Sep 21, 2007 5.100 5.160 5.100 5.160 300 +0.01(+0.19%)
Sep 20, 2007 5.150 5.150 5.150 5.150 1,600 +0.00(+0.00%)
Sep 19, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 18, 2007 5.200 5.200 5.150 5.150 1,000 -0.11(-2.09%)
Sep 17, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 14, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 13, 2007 5.250 5.260 5.250 5.260 700 +0.06(+1.15%)
Sep 12, 2007 5.130 5.200 5.050 5.200 5,900 +0.05(+0.97%)
Sep 11, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 10, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 07, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 06, 2007 5.250 5.350 5.150 5.150 1,100 -0.05(-0.96%)
Sep 05, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Sep 04, 2007 5.100 5.200 5.100 5.200 800 +0.10(+1.96%)
Aug 31, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 30, 2007 5.100 5.100 5.100 5.100 200 -0.05(-0.97%)
Aug 29, 2007 5.150 5.150 5.150 5.150 100 -0.05(-0.96%)
Aug 28, 2007 5.200 5.200 5.200 5.200 300 +0.07(+1.36%)
Aug 27, 2007 5.100 5.130 5.100 5.130 300 +0.01(+0.20%)
Aug 24, 2007 5.100 5.120 5.100 5.120 400 -0.08(-1.54%)
Aug 23, 2007 5.100 5.200 5.100 5.200 600 +0.01(+0.19%)
Aug 22, 2007 5.100 5.190 5.050 5.190 4,700 -0.01(-0.19%)
Aug 21, 2007 5.100 5.200 5.100 5.200 1,000 +0.10(+1.96%)
Aug 20, 2007 5.250 5.250 5.100 5.100 2,300 -0.08(-1.54%)
Aug 17, 2007 5.270 5.270 5.150 5.180 2,700 -0.12(-2.26%)
Aug 16, 2007 5.300 5.300 5.201 5.300 900 -0.05(-0.93%)
Aug 15, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 14, 2007 5.250 5.350 5.250 5.350 300 +0.05(+0.94%)
Aug 13, 2007 5.200 5.300 5.200 5.300 800 +0.05(+0.95%)
Aug 10, 2007 5.120 5.250 5.100 5.250 1,500 +0.13(+2.54%)
Aug 09, 2007 5.050 5.200 5.050 5.120 500 -0.03(-0.58%)
Aug 08, 2007 5.020 5.150 5.001 5.150 2,400 +0.05(+0.98%)
Aug 07, 2007 5.350 5.450 5.100 5.100 5,700 -0.35(-6.42%)
Aug 06, 2007 5.800 5.800 5.400 5.450 13,900 -0.46(-7.78%)
Aug 03, 2007 5.910 5.910 5.910 5.910 0 +0.00(+0.00%)
Aug 02, 2007 5.750 6.150 5.700 5.910 17,900 +0.16(+2.78%)
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.