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

Mexco Energy Corp (NY: MXC )

11.94 +0.05 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2008 10.49 10.49 8.770 9.450 38,638 -0.41(-4.16%)
Apr 29, 2008 10.85 10.90 9.200 9.860 72,984 -0.19(-1.89%)
Apr 28, 2008 8.880 10.24 8.760 10.05 73,781 +1.43(+16.59%)
Apr 25, 2008 7.980 8.750 7.550 8.620 38,425 +1.07(+14.17%)
Apr 24, 2008 7.700 7.700 6.500 7.550 34,205 +0.43(+6.04%)
Apr 23, 2008 9.000 9.810 7.000 7.120 125,667 -1.21(-14.53%)
Apr 22, 2008 6.800 8.470 6.170 8.330 74,659 +2.03(+32.22%)
Apr 21, 2008 5.300 6.600 5.150 6.300 18,800 +1.20(+23.53%)
Apr 18, 2008 4.800 5.100 4.800 5.100 4,420 +0.54(+11.84%)
Apr 17, 2008 4.550 4.700 4.550 4.560 1,300 -0.06(-1.30%)
Apr 16, 2008 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Apr 15, 2008 4.600 4.620 4.600 4.620 700 -0.03(-0.65%)
Apr 14, 2008 4.500 4.650 4.500 4.650 300 +0.05(+1.09%)
Apr 11, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 10, 2008 4.500 4.600 4.500 4.600 2,200 +0.20(+4.55%)
Apr 09, 2008 4.390 4.477 4.390 4.400 3,700 +0.04(+0.92%)
Apr 08, 2008 4.350 4.360 4.350 4.360 700 +0.06(+1.40%)
Apr 07, 2008 4.270 4.300 4.270 4.300 1,900 +0.03(+0.70%)
Apr 04, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 03, 2008 4.250 4.270 4.150 4.270 2,000 +0.04(+0.95%)
Apr 02, 2008 4.300 4.300 4.220 4.230 2,940 +0.02(+0.48%)
Apr 01, 2008 4.320 4.320 4.210 4.210 2,270 +0.00(+0.00%)
Mar 31, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Mar 28, 2008 4.210 4.210 4.210 4.210 100 -0.09(-2.09%)
Mar 27, 2008 4.212 4.300 4.212 4.300 900 +0.14(+3.37%)
Mar 26, 2008 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Mar 25, 2008 4.250 4.300 4.160 4.160 1,100 -0.12(-2.80%)
Mar 24, 2008 4.200 4.280 4.180 4.280 1,300 +0.12(+2.88%)
Mar 21, 2008 4.280 4.354 4.160 4.160 2,600 +0.00(+0.00%)
Mar 20, 2008 4.280 4.354 4.160 4.160 2,600 -0.10(-2.35%)
Mar 19, 2008 4.360 4.400 4.220 4.260 5,900 -0.22(-4.91%)
Mar 18, 2008 4.480 4.550 4.330 4.480 14,500 +0.08(+1.82%)
Mar 17, 2008 4.400 4.400 4.400 4.400 300 -0.10(-2.22%)
Mar 14, 2008 4.880 4.880 4.500 4.500 400 +0.01(+0.22%)
Mar 13, 2008 4.378 4.490 4.370 4.490 5,900 +0.05(+1.13%)
Mar 12, 2008 4.440 4.440 4.440 4.440 300 +0.08(+1.83%)
Mar 11, 2008 4.260 4.360 4.260 4.360 600 +0.06(+1.40%)
Mar 10, 2008 4.350 4.350 4.300 4.300 1,100 +0.03(+0.70%)
Mar 07, 2008 4.150 4.270 4.130 4.270 700 +0.17(+4.15%)
Mar 06, 2008 4.230 4.230 4.100 4.100 4,400 -0.20(-4.65%)
Mar 05, 2008 4.230 4.300 4.230 4.300 1,500 +0.16(+3.86%)
Mar 04, 2008 4.200 4.280 4.120 4.140 9,200 -0.11(-2.59%)
Mar 03, 2008 4.200 4.250 4.130 4.250 2,500 +0.16(+3.91%)
Feb 29, 2008 4.000 4.090 4.000 4.090 300 -0.06(-1.45%)
Feb 28, 2008 4.150 4.150 4.150 4.150 100 +0.10(+2.47%)
Feb 27, 2008 4.300 4.300 3.990 4.050 2,400 -0.28(-6.47%)
Feb 26, 2008 4.350 4.350 4.310 4.330 300 +0.03(+0.70%)
Feb 25, 2008 4.220 4.340 4.220 4.300 1,020 +0.10(+2.38%)
Feb 22, 2008 4.200 4.200 4.100 4.200 1,700 +0.21(+5.26%)
Feb 21, 2008 3.990 3.990 3.990 3.990 800 +0.11(+2.84%)
Feb 20, 2008 3.970 3.970 3.880 3.880 2,600 +0.01(+0.26%)
Feb 19, 2008 4.100 4.110 3.650 3.870 8,400 +0.27(+7.50%)
Feb 18, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 15, 2008 3.600 3.600 3.600 3.600 100 +0.15(+4.34%)
Feb 14, 2008 3.450 3.450 3.450 3.450 1,000 -0.05(-1.43%)
Feb 13, 2008 3.640 3.700 3.500 3.500 1,000 -0.06(-1.80%)
Feb 12, 2008 3.550 3.564 3.550 3.564 400 -0.09(-2.36%)
Feb 11, 2008 3.450 3.650 3.450 3.650 500 +0.15(+4.29%)
Feb 08, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 07, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 06, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 05, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 04, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
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.