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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2005 7.900 7.900 7.740 7.750 1,300 -0.20(-2.52%)
Oct 31, 2005 7.890 8.100 7.700 7.950 9,300 +0.05(+0.63%)
Oct 28, 2005 8.100 8.100 7.900 7.900 700 -0.20(-2.47%)
Oct 27, 2005 8.360 8.360 8.100 8.100 3,200 -0.25(-3.01%)
Oct 26, 2005 8.480 8.580 8.350 8.351 5,100 -0.13(-1.52%)
Oct 25, 2005 8.100 8.480 8.100 8.480 5,300 +0.38(+4.69%)
Oct 24, 2005 8.150 8.420 8.100 8.100 3,800 +0.04(+0.50%)
Oct 21, 2005 7.900 8.060 7.900 8.060 4,300 +0.10(+1.26%)
Oct 20, 2005 8.150 8.150 7.870 7.960 2,500 -0.19(-2.33%)
Oct 19, 2005 8.250 8.250 7.920 8.150 6,600 -0.19(-2.28%)
Oct 18, 2005 8.550 8.700 8.300 8.340 4,700 -0.16(-1.88%)
Oct 17, 2005 8.780 9.100 8.450 8.500 13,800 -0.20(-2.30%)
Oct 14, 2005 9.850 9.850 8.660 8.700 28,400 -1.12(-11.41%)
Oct 13, 2005 9.850 9.950 9.820 9.820 1,500 -0.12(-1.21%)
Oct 12, 2005 10.10 10.10 9.780 9.940 9,600 -0.18(-1.78%)
Oct 11, 2005 9.900 10.19 9.850 10.12 4,100 +0.31(+3.16%)
Oct 10, 2005 10.05 10.05 9.810 9.810 1,400 -0.38(-3.73%)
Oct 07, 2005 10.35 10.35 10.14 10.19 5,100 +0.19(+1.90%)
Oct 06, 2005 10.40 10.40 10.00 10.00 7,400 -0.50(-4.76%)
Oct 05, 2005 10.62 10.65 10.50 10.50 4,800 -0.04(-0.38%)
Oct 04, 2005 10.90 10.95 10.36 10.54 9,700 -0.37(-3.39%)
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.