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

Mexco Energy Corp (NY: MXC )

11.47 -0.40 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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, 2014 6.110 6.130 5.750 6.070 2,202 +0.12(+2.02%)
Oct 30, 2014 5.950 5.950 5.950 5.950 486 +0.00(+0.00%)
Oct 29, 2014 6.090 6.090 5.950 5.950 4,747 -0.05(-0.83%)
Oct 28, 2014 5.960 6.112 5.950 6.000 1,452 -0.03(-0.50%)
Oct 27, 2014 6.120 6.010 5.964 6.030 5,375 +0.02(+0.33%)
Oct 24, 2014 6.000 6.010 6.000 6.010 635 +0.08(+1.35%)
Oct 23, 2014 5.920 6.000 5.920 5.930 900 -0.10(-1.66%)
Oct 22, 2014 6.350 6.600 6.030 6.030 5,643 -0.17(-2.74%)
Oct 21, 2014 6.160 6.310 5.930 6.200 9,746 +0.27(+4.55%)
Oct 20, 2014 5.920 5.920 5.920 5.930 12,137 -0.03(-0.50%)
Oct 17, 2014 6.190 6.650 5.960 5.960 15,703 -0.05(-0.83%)
Oct 16, 2014 5.920 6.190 5.920 6.010 15,219 -0.23(-3.68%)
Oct 15, 2014 5.920 6.240 5.920 6.240 9,051 +0.06(+0.89%)
Oct 14, 2014 5.900 6.185 5.800 6.185 7,345 +0.42(+7.19%)
Oct 13, 2014 5.635 5.770 5.600 5.770 2,004 +0.33(+6.07%)
Oct 10, 2014 5.500 5.589 5.380 5.440 10,139 -0.12(-2.16%)
Oct 09, 2014 5.550 5.650 5.550 5.560 3,206 -0.05(-0.89%)
Oct 08, 2014 5.820 5.820 5.500 5.610 10,260 -0.12(-2.09%)
Oct 07, 2014 5.910 5.910 5.640 5.730 7,127 -0.10(-1.66%)
Oct 06, 2014 6.000 6.020 5.500 5.827 10,802 -0.22(-3.69%)
Oct 03, 2014 6.220 6.240 6.000 6.050 13,921 -0.04(-0.66%)
Oct 02, 2014 6.130 6.360 6.000 6.090 35,479 -0.46(-7.01%)
Oct 01, 2014 6.770 6.910 6.530 6.549 14,583 -0.37(-5.36%)
Sep 30, 2014 6.990 6.990 6.910 6.920 5,225 -0.07(-1.00%)
Sep 29, 2014 7.000 7.011 6.900 6.990 2,402 -0.04(-0.57%)
Sep 26, 2014 7.245 7.245 6.870 7.030 6,134 -0.24(-3.33%)
Sep 25, 2014 7.030 7.272 7.030 7.272 4,714 +0.24(+3.44%)
Sep 24, 2014 7.090 7.100 7.030 7.030 6,450 +0.00(+0.00%)
Sep 23, 2014 7.106 7.180 7.030 7.030 8,025 -0.04(-0.57%)
Sep 22, 2014 7.270 7.280 7.070 7.070 3,675 -0.24(-3.28%)
Sep 19, 2014 7.470 7.470 7.240 7.310 17,398 -0.13(-1.80%)
Sep 18, 2014 7.530 7.530 7.432 7.444 1,301 -0.07(-0.88%)
Sep 17, 2014 7.530 7.530 7.420 7.510 6,454 +0.06(+0.81%)
Sep 16, 2014 7.400 7.540 7.240 7.450 17,826 +0.34(+4.78%)
Sep 15, 2014 7.500 7.692 7.040 7.110 14,275 -0.39(-5.20%)
Sep 12, 2014 7.510 7.540 7.500 7.500 3,141 -0.03(-0.41%)
Sep 11, 2014 7.760 7.770 7.500 7.531 12,934 +0.03(+0.41%)
Sep 10, 2014 7.790 7.820 7.790 7.500 12,724 -0.45(-5.66%)
Sep 09, 2014 8.520 8.590 7.840 7.950 25,319 -0.30(-3.64%)
Sep 08, 2014 7.400 8.750 7.372 8.250 106,981 +0.95(+13.01%)
Sep 05, 2014 7.560 7.690 7.300 7.300 21,573 -0.26(-3.44%)
Sep 04, 2014 7.800 7.800 7.410 7.560 30,070 -0.13(-1.69%)
Sep 03, 2014 7.010 7.740 7.000 7.690 37,736 +0.65(+9.23%)
Sep 02, 2014 6.900 7.340 6.800 7.040 34,592 +0.29(+4.30%)
Aug 29, 2014 6.760 6.750 6.750 6.750 5,900 -0.10(-1.46%)
Aug 28, 2014 6.850 6.850 6.850 6.850 29 +0.00(+0.00%)
Aug 27, 2014 6.960 6.960 6.820 6.850 4,076 -0.10(-1.44%)
Aug 26, 2014 6.760 6.770 6.770 6.950 4,431 +0.18(+2.66%)
Aug 25, 2014 7.070 7.080 6.730 6.770 6,730 -0.35(-4.90%)
Aug 22, 2014 7.090 7.200 7.090 7.119 5,652 -0.01(-0.16%)
Aug 21, 2014 7.070 7.130 7.070 7.130 820 -0.02(-0.28%)
Aug 20, 2014 7.200 7.200 7.150 7.150 10,826 +0.02(+0.28%)
Aug 19, 2014 7.070 7.240 7.070 7.130 11,228 +0.06(+0.85%)
Aug 18, 2014 6.870 7.230 6.700 7.070 24,642 +0.47(+7.12%)
Aug 15, 2014 6.690 6.690 6.600 6.600 662 +0.00(+0.00%)
Aug 14, 2014 6.670 6.670 6.600 6.600 1,944 -0.05(-0.75%)
Aug 13, 2014 6.710 6.817 6.660 6.650 6,443 -0.19(-2.78%)
Aug 12, 2014 6.850 6.850 6.700 6.840 2,232 +0.22(+3.25%)
Aug 11, 2014 6.850 6.850 6.624 6.624 2,520 -0.24(-3.43%)
Aug 08, 2014 6.800 6.800 6.800 6.860 2,367 +0.33(+5.05%)
Aug 07, 2014 7.010 7.060 6.530 6.530 10,348 -0.33(-4.81%)
Aug 06, 2014 6.800 6.920 6.640 6.860 7,678 +0.22(+3.31%)
Aug 05, 2014 6.900 6.920 6.440 6.640 35,497 -0.31(-4.45%)
Aug 04, 2014 7.040 7.270 6.900 6.949 9,273 +0.08(+1.16%)
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.