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

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 6.850 6.850 6.350 6.350 15,400 -0.55(-7.97%)
Aug 30, 2006 6.860 6.930 6.850 6.900 2,100 -0.23(-3.22%)
Aug 29, 2006 7.130 7.130 7.130 7.130 1,000 +0.03(+0.37%)
Aug 28, 2006 6.900 7.300 6.750 7.103 9,200 +0.12(+1.77%)
Aug 25, 2006 7.150 7.150 6.900 6.980 2,000 -0.07(-0.99%)
Aug 24, 2006 7.050 7.050 7.050 7.050 300 -0.10(-1.40%)
Aug 23, 2006 7.250 7.250 7.150 7.150 500 -0.35(-4.67%)
Aug 22, 2006 7.260 7.500 7.260 7.500 1,400 +0.20(+2.74%)
Aug 21, 2006 7.000 7.300 7.000 7.300 3,600 +0.50(+7.35%)
Aug 18, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Aug 17, 2006 7.130 7.130 6.770 6.800 2,600 -0.26(-3.68%)
Aug 16, 2006 7.100 7.220 7.060 7.060 1,800 +0.01(+0.14%)
Aug 15, 2006 7.300 7.350 7.050 7.050 2,900 -0.25(-3.42%)
Aug 14, 2006 7.400 7.400 7.210 7.300 4,200 -0.20(-2.67%)
Aug 11, 2006 7.600 7.600 7.500 7.500 500 -0.18(-2.34%)
Aug 10, 2006 7.670 7.680 7.670 7.680 500 +0.00(+0.00%)
Aug 09, 2006 7.450 7.740 7.450 7.680 800 +0.08(+1.05%)
Aug 08, 2006 7.850 7.900 7.550 7.600 3,100 -0.18(-2.31%)
Aug 07, 2006 7.650 7.950 7.650 7.780 3,800 +0.28(+3.73%)
Aug 04, 2006 7.410 7.500 7.300 7.500 1,600 -0.14(-1.83%)
Aug 03, 2006 7.550 7.640 7.500 7.640 9,000 +0.24(+3.24%)
Aug 02, 2006 8.000 8.000 7.400 7.400 9,700 -0.60(-7.50%)
Aug 01, 2006 8.150 8.150 8.000 8.000 1,000 +0.02(+0.25%)
Jul 31, 2006 7.900 8.000 7.900 7.980 1,200 +0.43(+5.70%)
Jul 28, 2006 8.000 8.000 7.500 7.550 700 -0.46(-5.74%)
Jul 27, 2006 7.950 8.110 7.910 8.010 9,900 +0.01(+0.12%)
Jul 26, 2006 7.300 8.000 7.300 8.000 5,700 +0.70(+9.59%)
Jul 25, 2006 7.500 7.500 7.250 7.300 5,100 -0.32(-4.20%)
Jul 24, 2006 7.630 7.630 7.580 7.620 1,800 +0.01(+0.13%)
Jul 21, 2006 7.800 7.800 7.600 7.610 1,500 -0.14(-1.81%)
Jul 20, 2006 8.050 8.050 7.750 7.750 1,400 -0.32(-3.97%)
Jul 19, 2006 8.250 8.250 8.070 8.070 1,700 -0.28(-3.35%)
Jul 18, 2006 8.400 8.400 8.350 8.350 1,500 -0.15(-1.76%)
Jul 17, 2006 8.710 8.710 8.500 8.500 3,300 -0.31(-3.52%)
Jul 14, 2006 8.640 9.090 8.640 8.810 13,300 +0.57(+6.92%)
Jul 13, 2006 8.350 8.400 8.195 8.240 7,000 +0.00(+0.00%)
Jul 12, 2006 8.450 8.450 8.240 8.240 1,600 -0.36(-4.19%)
Jul 11, 2006 8.620 8.620 8.600 8.600 400 +0.09(+1.06%)
Jul 10, 2006 8.500 8.510 8.500 8.510 300 -0.04(-0.47%)
Jul 07, 2006 8.800 9.150 8.550 8.550 7,500 -0.10(-1.16%)
Jul 06, 2006 8.620 8.789 8.500 8.650 4,500 +0.03(+0.35%)
Jul 05, 2006 8.600 8.770 8.550 8.620 8,300 +0.01(+0.12%)
Jul 03, 2006 9.570 9.570 8.500 8.610 18,900 -0.81(-8.60%)
Jun 30, 2006 7.450 9.750 7.450 9.420 63,900 +2.22(+30.83%)
Jun 29, 2006 7.200 7.200 7.200 7.200 1,300 +0.07(+0.98%)
Jun 28, 2006 7.150 7.165 7.100 7.130 1,100 -0.07(-0.97%)
Jun 27, 2006 7.150 7.200 7.150 7.200 800 +0.05(+0.70%)
Jun 26, 2006 7.650 7.650 7.150 7.150 9,200 -0.65(-8.33%)
Jun 23, 2006 6.950 7.800 6.850 7.800 9,200 +0.81(+11.59%)
Jun 22, 2006 6.990 6.990 6.990 6.990 200 -0.01(-0.14%)
Jun 21, 2006 6.900 7.023 6.900 7.000 400 +0.15(+2.19%)
Jun 20, 2006 6.850 6.850 6.850 6.850 200 -0.12(-1.72%)
Jun 19, 2006 7.050 7.100 6.950 6.970 1,500 -0.23(-3.19%)
Jun 16, 2006 7.360 7.360 6.750 7.200 7,000 -0.22(-2.96%)
Jun 15, 2006 6.380 7.420 6.380 7.420 13,200 +1.07(+16.85%)
Jun 14, 2006 6.380 6.450 6.320 6.350 3,000 -0.03(-0.47%)
Jun 13, 2006 6.900 6.900 6.350 6.380 7,400 -0.52(-7.54%)
Jun 12, 2006 7.050 7.050 6.900 6.900 3,900 -0.11(-1.57%)
Jun 09, 2006 7.250 7.300 7.010 7.010 4,500 -0.15(-2.09%)
Jun 08, 2006 7.500 7.500 7.160 7.160 3,800 -0.44(-5.79%)
Jun 07, 2006 7.700 7.790 7.600 7.600 5,100 +0.00(+0.00%)
Jun 06, 2006 8.480 8.480 7.550 7.600 9,200 -0.78(-9.31%)
Jun 05, 2006 8.400 8.400 8.300 8.380 1,500 -0.12(-1.41%)
Jun 02, 2006 8.200 8.500 8.200 8.500 4,100 +0.42(+5.20%)
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.