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 (%)
Jun 30, 2005 11.03 12.29 10.65 11.49 111,700 +0.21(+1.86%)
Jun 29, 2005 12.29 12.29 10.91 11.28 72,600 -1.06(-8.59%)
Jun 28, 2005 13.72 13.72 11.78 12.34 73,500 -1.18(-8.73%)
Jun 27, 2005 11.90 13.77 11.90 13.52 104,600 +1.82(+15.56%)
Jun 24, 2005 11.60 12.40 11.56 11.70 49,900 +0.30(+2.63%)
Jun 23, 2005 12.55 12.55 11.26 11.40 68,100 -0.90(-7.32%)
Jun 22, 2005 13.45 13.80 12.10 12.30 65,200 -0.94(-7.10%)
Jun 21, 2005 15.00 15.26 13.18 13.24 105,400 -1.62(-10.90%)
Jun 20, 2005 14.35 16.45 14.35 14.86 140,200 +0.66(+4.65%)
Jun 17, 2005 15.60 15.60 13.50 14.20 103,400 -1.30(-8.39%)
Jun 16, 2005 16.60 16.75 15.08 15.50 81,300 -0.90(-5.49%)
Jun 15, 2005 16.50 18.20 16.30 16.40 182,400 +0.15(+0.92%)
Jun 14, 2005 16.98 17.48 15.92 16.25 164,500 -0.73(-4.30%)
Jun 13, 2005 13.73 16.98 13.01 16.98 171,500 +3.10(+22.33%)
Jun 10, 2005 15.90 15.90 13.71 13.88 138,200 -2.07(-12.98%)
Jun 09, 2005 13.20 16.49 13.20 15.95 283,000 +2.85(+21.76%)
Jun 08, 2005 11.02 13.50 10.20 13.10 204,200 +1.88(+16.76%)
Jun 07, 2005 12.35 12.40 11.10 11.22 107,400 -1.13(-9.15%)
Jun 06, 2005 8.800 12.50 8.800 12.35 255,300 +3.95(+47.02%)
Jun 03, 2005 7.340 8.900 7.340 8.400 55,000 +1.15(+15.86%)
Jun 02, 2005 8.500 8.500 7.000 7.250 33,500 -1.26(-14.81%)
Jun 01, 2005 9.380 9.480 8.404 8.510 29,200 -0.74(-8.00%)
May 31, 2005 6.770 9.250 6.770 9.250 75,400 +2.50(+37.04%)
May 27, 2005 6.550 6.900 6.550 6.750 6,200 +0.35(+5.47%)
May 26, 2005 6.590 6.900 6.400 6.400 9,000 -0.05(-0.78%)
May 25, 2005 6.250 6.950 6.250 6.450 9,500 +0.16(+2.54%)
May 24, 2005 6.210 6.290 6.100 6.290 600 -0.01(-0.16%)
May 23, 2005 6.400 6.400 6.150 6.300 2,300 -0.10(-1.56%)
May 20, 2005 6.252 6.550 6.252 6.400 3,500 +0.10(+1.59%)
May 19, 2005 6.400 6.400 6.300 6.300 1,000 -0.20(-3.08%)
May 18, 2005 6.500 6.500 6.500 6.500 100 +0.02(+0.31%)
May 17, 2005 6.500 6.500 6.400 6.480 6,500 -0.07(-1.07%)
May 16, 2005 6.650 6.650 6.520 6.550 2,200 -0.15(-2.24%)
May 13, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
May 12, 2005 6.410 6.700 6.410 6.700 1,100 +0.14(+2.13%)
May 11, 2005 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
May 10, 2005 6.450 7.150 6.450 6.560 12,500 +0.11(+1.71%)
May 09, 2005 6.550 6.650 6.450 6.450 3,000 -0.05(-0.77%)
May 06, 2005 6.290 6.700 6.290 6.500 5,300 +0.26(+4.17%)
May 05, 2005 6.200 6.250 6.190 6.240 2,200 +0.05(+0.81%)
May 04, 2005 6.100 6.240 6.000 6.190 2,300 +0.01(+0.16%)
May 03, 2005 6.200 6.250 6.180 6.180 1,400 +0.05(+0.82%)
May 02, 2005 6.400 6.400 6.120 6.130 2,300 -0.30(-4.67%)
Apr 29, 2005 6.850 6.860 6.430 6.430 5,000 -0.52(-7.48%)
Apr 28, 2005 7.050 7.050 6.950 6.950 1,300 -0.17(-2.39%)
Apr 27, 2005 6.900 7.260 6.900 7.120 5,700 +0.32(+4.71%)
Apr 26, 2005 6.800 6.950 6.750 6.800 4,800 +0.05(+0.74%)
Apr 25, 2005 7.250 7.250 6.750 6.750 3,700 -0.41(-5.73%)
Apr 22, 2005 7.050 7.330 7.050 7.160 4,400 +0.16(+2.29%)
Apr 21, 2005 7.140 7.140 7.000 7.000 1,300 -0.21(-2.91%)
Apr 20, 2005 7.400 7.500 7.210 7.210 7,400 -0.14(-1.90%)
Apr 19, 2005 7.000 7.550 7.000 7.350 7,200 +0.30(+4.26%)
Apr 18, 2005 7.100 7.100 7.050 7.050 1,600 +0.15(+2.17%)
Apr 15, 2005 7.300 7.300 6.650 6.900 10,200 -0.40(-5.48%)
Apr 14, 2005 7.450 7.550 7.050 7.300 9,600 -0.25(-3.31%)
Apr 13, 2005 7.750 7.949 7.550 7.550 3,500 -0.15(-1.95%)
Apr 12, 2005 8.150 8.150 7.700 7.700 6,500 -0.60(-7.23%)
Apr 11, 2005 8.600 8.600 8.000 8.300 3,800 -0.10(-1.19%)
Apr 08, 2005 8.700 8.700 8.350 8.400 4,700 -0.35(-4.02%)
Apr 07, 2005 8.980 9.750 8.400 8.752 33,100 -0.05(-0.55%)
Apr 06, 2005 8.500 9.000 8.500 8.800 4,000 +0.20(+2.33%)
Apr 05, 2005 9.000 9.200 8.600 8.600 11,000 -0.29(-3.26%)
Apr 04, 2005 8.200 9.840 8.200 8.890 64,900 +1.04(+13.25%)
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.