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, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 30, 2007 5.100 5.100 5.100 5.100 200 -0.05(-0.97%)
Aug 29, 2007 5.150 5.150 5.150 5.150 100 -0.05(-0.96%)
Aug 28, 2007 5.200 5.200 5.200 5.200 300 +0.07(+1.36%)
Aug 27, 2007 5.100 5.130 5.100 5.130 300 +0.01(+0.20%)
Aug 24, 2007 5.100 5.120 5.100 5.120 400 -0.08(-1.54%)
Aug 23, 2007 5.100 5.200 5.100 5.200 600 +0.01(+0.19%)
Aug 22, 2007 5.100 5.190 5.050 5.190 4,700 -0.01(-0.19%)
Aug 21, 2007 5.100 5.200 5.100 5.200 1,000 +0.10(+1.96%)
Aug 20, 2007 5.250 5.250 5.100 5.100 2,300 -0.08(-1.54%)
Aug 17, 2007 5.270 5.270 5.150 5.180 2,700 -0.12(-2.26%)
Aug 16, 2007 5.300 5.300 5.201 5.300 900 -0.05(-0.93%)
Aug 15, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 14, 2007 5.250 5.350 5.250 5.350 300 +0.05(+0.94%)
Aug 13, 2007 5.200 5.300 5.200 5.300 800 +0.05(+0.95%)
Aug 10, 2007 5.120 5.250 5.100 5.250 1,500 +0.13(+2.54%)
Aug 09, 2007 5.050 5.200 5.050 5.120 500 -0.03(-0.58%)
Aug 08, 2007 5.020 5.150 5.001 5.150 2,400 +0.05(+0.98%)
Aug 07, 2007 5.350 5.450 5.100 5.100 5,700 -0.35(-6.42%)
Aug 06, 2007 5.800 5.800 5.400 5.450 13,900 -0.46(-7.78%)
Aug 03, 2007 5.910 5.910 5.910 5.910 0 +0.00(+0.00%)
Aug 02, 2007 5.750 6.150 5.700 5.910 17,900 +0.16(+2.78%)
Aug 01, 2007 5.150 6.250 5.150 5.750 47,800 +0.65(+12.75%)
Jul 31, 2007 5.160 5.200 5.100 5.100 4,100 +0.00(+0.00%)
Jul 30, 2007 5.150 5.350 5.050 5.100 16,400 +0.00(+0.00%)
Jul 27, 2007 5.250 5.250 5.100 5.100 2,100 -0.15(-2.86%)
Jul 26, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 25, 2007 5.200 5.250 5.200 5.250 1,100 +0.09(+1.74%)
Jul 24, 2007 5.100 5.160 5.100 5.160 1,800 -0.04(-0.77%)
Jul 23, 2007 5.250 5.250 5.200 5.200 2,100 -0.15(-2.80%)
Jul 20, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 19, 2007 5.250 5.350 5.250 5.350 2,100 +0.05(+0.94%)
Jul 18, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 17, 2007 5.350 5.350 5.300 5.300 2,600 -0.15(-2.75%)
Jul 16, 2007 5.450 5.450 5.450 5.450 500 +0.05(+0.93%)
Jul 13, 2007 5.510 5.510 5.400 5.400 4,500 -0.05(-0.92%)
Jul 12, 2007 5.550 5.550 5.450 5.450 1,400 +0.00(+0.00%)
Jul 11, 2007 5.470 5.530 5.450 5.450 3,100 -0.03(-0.55%)
Jul 10, 2007 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Jul 09, 2007 5.300 5.480 5.210 5.480 6,600 +0.18(+3.40%)
Jul 06, 2007 5.370 5.420 5.300 5.300 3,800 -0.03(-0.56%)
Jul 05, 2007 5.330 5.330 5.330 5.330 400 -0.09(-1.66%)
Jul 03, 2007 5.370 5.420 5.370 5.420 400 +0.05(+0.93%)
Jul 02, 2007 5.370 5.370 5.370 5.370 700 -0.05(-0.92%)
Jun 29, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 28, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 27, 2007 5.370 5.420 5.370 5.420 300 +0.00(+0.00%)
Jun 26, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 25, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 22, 2007 5.450 5.450 5.400 5.420 3,800 +0.11(+2.07%)
Jun 21, 2007 5.310 5.310 5.310 5.310 0 +0.00(+0.00%)
Jun 20, 2007 5.320 5.320 5.310 5.310 500 +0.04(+0.72%)
Jun 19, 2007 5.270 5.350 5.270 5.272 700 -0.02(-0.42%)
Jun 18, 2007 5.294 5.294 5.294 5.294 0 +0.00(+0.00%)
Jun 15, 2007 5.260 5.300 5.260 5.294 1,600 +0.03(+0.65%)
Jun 14, 2007 5.300 5.350 5.260 5.260 1,800 +0.00(+0.00%)
Jun 13, 2007 5.260 5.300 5.260 5.260 800 +0.00(+0.00%)
Jun 12, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Jun 11, 2007 5.300 5.300 5.200 5.260 2,000 -0.09(-1.68%)
Jun 08, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 07, 2007 5.350 5.350 5.350 5.350 400 +0.05(+0.94%)
Jun 06, 2007 5.200 5.300 5.200 5.300 400 +0.05(+0.95%)
Jun 05, 2007 5.250 5.297 5.250 5.250 1,500 +0.04(+0.77%)
Jun 04, 2007 5.150 5.210 5.150 5.210 2,700 +0.01(+0.19%)
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.