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

Mexco Energy Corp (NY: MXC )

11.73 -0.06 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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, 2011 7.070 7.450 6.850 7.000 17,658 -0.24(-3.30%)
Dec 29, 2011 7.080 7.360 6.960 7.239 4,110 +0.08(+1.10%)
Dec 28, 2011 6.880 7.430 6.880 7.160 4,535 -0.01(-0.13%)
Dec 27, 2011 6.620 7.510 6.620 7.169 12,530 +0.27(+3.90%)
Dec 23, 2011 6.770 7.079 6.770 6.900 5,810 +0.06(+0.88%)
Dec 21, 2011 6.600 6.840 6.600 6.840 1,800 +0.02(+0.29%)
Dec 20, 2011 6.720 7.060 6.720 6.820 2,080 +0.41(+6.40%)
Dec 19, 2011 6.500 6.809 6.300 6.410 8,625 -0.18(-2.73%)
Dec 16, 2011 6.500 6.850 6.500 6.590 2,013 -0.22(-3.23%)
Dec 15, 2011 6.850 6.850 6.810 6.810 522 +0.01(+0.16%)
Dec 14, 2011 7.100 7.250 6.766 6.799 4,981 -0.50(-6.86%)
Dec 13, 2011 7.560 7.900 7.300 7.300 9,370 -0.25(-3.33%)
Dec 12, 2011 7.830 7.850 7.550 7.551 2,975 -0.36(-4.53%)
Dec 09, 2011 7.730 7.984 7.550 7.910 2,250 +0.07(+0.89%)
Dec 08, 2011 7.850 8.199 7.600 7.840 25,385 +0.10(+1.29%)
Dec 07, 2011 7.200 7.990 6.920 7.740 22,555 +0.33(+4.45%)
Dec 06, 2011 7.310 7.519 7.202 7.410 4,490 +0.07(+0.95%)
Dec 05, 2011 7.080 7.980 7.020 7.340 11,617 +0.44(+6.38%)
Dec 02, 2011 7.000 7.100 6.900 6.900 3,660 +0.10(+1.47%)
Dec 01, 2011 7.100 7.100 6.750 6.800 3,634 -0.29(-4.09%)
Nov 30, 2011 7.380 7.400 6.920 7.090 8,047 -0.29(-3.93%)
Nov 29, 2011 7.220 7.430 6.670 7.380 8,980 +0.27(+3.80%)
Nov 28, 2011 7.380 7.829 7.010 7.110 9,788 +0.21(+3.04%)
Nov 25, 2011 6.870 7.160 6.660 6.900 12,030 +0.23(+3.37%)
Nov 23, 2011 6.920 6.920 6.500 6.675 7,643 -0.33(-4.64%)
Nov 22, 2011 6.560 7.150 6.560 7.000 6,435 +0.49(+7.53%)
Nov 21, 2011 7.100 7.100 6.500 6.510 4,400 -0.68(-9.46%)
Nov 18, 2011 7.050 7.190 6.794 7.190 8,974 +0.28(+4.08%)
Nov 17, 2011 8.060 8.060 6.600 6.908 30,719 -1.04(-13.11%)
Nov 16, 2011 6.340 9.000 6.340 7.950 55,371 +1.68(+26.79%)
Nov 15, 2011 6.080 6.270 6.050 6.270 1,000 -0.11(-1.72%)
Nov 14, 2011 6.450 6.490 6.300 6.380 5,310 -0.34(-5.06%)
Nov 11, 2011 6.400 6.810 6.360 6.720 4,725 +0.42(+6.67%)
Nov 10, 2011 6.320 6.320 6.050 6.300 4,107 +0.23(+3.79%)
Nov 09, 2011 6.190 6.190 5.870 6.070 3,578 -0.10(-1.62%)
Nov 08, 2011 6.450 6.450 6.050 6.170 2,407 -0.20(-3.14%)
Nov 07, 2011 6.630 6.630 6.290 6.370 2,511 -0.20(-3.04%)
Nov 04, 2011 6.590 6.790 6.550 6.570 1,447 +0.05(+0.77%)
Nov 03, 2011 6.860 6.860 6.400 6.520 10,500 +0.23(+3.66%)
Nov 02, 2011 6.560 6.600 5.750 6.290 5,475 +0.04(+0.64%)
Nov 01, 2011 6.270 6.650 6.250 6.250 8,337 -0.58(-8.49%)
Oct 31, 2011 7.500 7.500 6.561 6.830 9,200 -0.18(-2.57%)
Oct 28, 2011 7.250 7.250 6.340 7.010 3,755 -0.20(-2.77%)
Oct 27, 2011 7.200 7.840 7.050 7.210 10,000 +0.23(+3.30%)
Oct 26, 2011 6.850 7.450 6.740 6.980 14,424 +0.13(+1.90%)
Oct 25, 2011 6.660 6.950 6.660 6.850 6,370 +0.01(+0.15%)
Oct 24, 2011 6.980 7.130 6.840 6.840 6,710 -0.02(-0.29%)
Oct 21, 2011 6.850 7.250 6.820 6.860 6,020 +0.08(+1.18%)
Oct 20, 2011 6.720 6.980 6.720 6.780 5,031 +0.06(+0.89%)
Oct 19, 2011 6.710 7.200 6.590 6.720 10,873 -0.12(-1.75%)
Oct 18, 2011 6.890 7.250 6.660 6.840 19,999 -0.01(-0.15%)
Oct 17, 2011 6.250 7.250 6.250 6.850 29,810 +0.72(+11.75%)
Oct 14, 2011 5.820 6.130 5.760 6.130 3,243 +0.16(+2.68%)
Oct 13, 2011 5.980 6.630 5.540 5.970 7,160 -0.06(-0.99%)
Oct 12, 2011 6.020 6.220 5.830 6.030 3,140 +0.02(+0.33%)
Oct 11, 2011 6.010 6.010 6.010 6.010 300 +0.11(+1.86%)
Oct 10, 2011 6.040 6.040 5.750 5.900 2,495 -0.06(-1.07%)
Oct 07, 2011 5.820 5.964 5.660 5.964 1,300 +0.00(+0.07%)
Oct 06, 2011 5.670 6.000 5.404 5.960 3,600 +0.15(+2.66%)
Oct 05, 2011 5.450 5.806 5.430 5.806 2,800 +0.51(+9.54%)
Oct 04, 2011 5.400 5.400 5.250 5.300 6,300 -0.10(-1.85%)
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.