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

Mexco Energy Corp (NY: MXC )

11.23 -0.24 (-2.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 31, 2014 5.551 5.430 5.430 5.430 4,900 -0.09(-1.63%)
Dec 30, 2014 5.536 5.720 5.520 5.520 3,516 -0.20(-3.49%)
Dec 29, 2014 5.610 5.720 5.500 5.720 2,949 +0.20(+3.62%)
Dec 26, 2014 5.607 5.670 5.460 5.520 9,396 -0.13(-2.27%)
Dec 24, 2014 5.690 5.648 5.648 5.648 1,800 +0.15(+2.69%)
Dec 23, 2014 5.880 6.020 5.500 5.500 8,410 -0.25(-4.35%)
Dec 22, 2014 5.980 5.980 5.750 5.750 12,013 -0.25(-4.17%)
Dec 19, 2014 5.853 6.003 5.853 6.000 1,270 +0.25(+4.35%)
Dec 18, 2014 5.950 6.100 5.673 5.750 4,392 -0.22(-3.69%)
Dec 17, 2014 5.940 6.180 5.670 5.970 18,065 +0.22(+3.83%)
Dec 16, 2014 5.700 5.750 5.700 5.750 1,562 +0.00(+0.00%)
Dec 15, 2014 6.150 6.240 5.750 5.750 1,523 -0.30(-4.96%)
Dec 12, 2014 6.450 6.450 6.013 6.050 7,414 -0.13(-2.10%)
Dec 11, 2014 5.780 6.260 5.753 6.180 9,435 +0.42(+7.29%)
Dec 10, 2014 5.750 5.790 5.703 5.760 12,602 -0.03(-0.47%)
Dec 09, 2014 5.700 5.990 5.700 5.787 3,480 +0.08(+1.35%)
Dec 08, 2014 6.060 6.060 5.700 5.710 10,458 -0.40(-6.55%)
Dec 05, 2014 6.350 6.520 6.050 6.110 65,250 -0.19(-3.02%)
Dec 04, 2014 6.440 6.440 6.300 6.300 541 -0.15(-2.33%)
Dec 03, 2014 6.240 6.450 6.220 6.450 1,291 +0.30(+4.88%)
Dec 02, 2014 6.220 6.220 6.050 6.150 1,135 -0.10(-1.60%)
Dec 01, 2014 6.410 6.410 6.230 6.250 6,875 -0.16(-2.50%)
Nov 28, 2014 6.300 6.580 6.300 6.410 5,059 -0.54(-7.77%)
Nov 26, 2014 6.930 6.950 6.950 6.950 12,500 -0.07(-1.00%)
Nov 25, 2014 6.340 7.130 6.320 7.020 24,042 +0.69(+10.90%)
Nov 24, 2014 6.192 6.330 6.192 6.330 9,444 +0.26(+4.28%)
Nov 21, 2014 6.170 6.170 5.990 6.070 5,804 +0.02(+0.33%)
Nov 20, 2014 6.150 6.150 6.050 6.050 3,366 +0.05(+0.83%)
Nov 19, 2014 6.210 6.210 6.000 6.000 4,120 -0.20(-3.22%)
Nov 18, 2014 5.980 6.250 5.950 6.200 11,729 +0.36(+6.16%)
Nov 17, 2014 5.690 5.990 5.690 5.840 12,128 +0.29(+5.23%)
Nov 14, 2014 5.690 5.690 5.400 5.550 6,553 +0.04(+0.73%)
Nov 13, 2014 5.600 5.662 5.410 5.510 9,962 -0.19(-3.33%)
Nov 12, 2014 5.921 5.960 5.700 5.700 6,561 -0.16(-2.73%)
Nov 11, 2014 5.860 5.990 5.850 5.860 2,878 -0.08(-1.43%)
Nov 10, 2014 5.900 6.090 5.900 5.945 4,713 +0.04(+0.76%)
Nov 07, 2014 5.990 6.050 5.810 5.900 4,799 +0.05(+0.85%)
Nov 06, 2014 6.000 6.000 5.820 5.850 5,957 -0.39(-6.25%)
Nov 05, 2014 6.150 6.340 6.150 6.240 4,165 +0.09(+1.46%)
Nov 04, 2014 6.170 6.180 6.150 6.150 3,167 -0.13(-2.07%)
Nov 03, 2014 6.070 6.640 6.070 6.280 24,548 +0.21(+3.46%)
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%)
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.