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

Mexco Energy Corp (NY: MXC )

11.73 -0.06 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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, 2011 6.500 6.500 6.350 6.350 1,500 -0.08(-1.24%)
Aug 30, 2011 6.470 6.490 6.430 6.430 2,200 +0.16(+2.55%)
Aug 29, 2011 6.450 6.500 6.140 6.270 2,050 +0.08(+1.29%)
Aug 26, 2011 6.060 6.370 6.050 6.190 4,220 +0.11(+1.81%)
Aug 25, 2011 6.430 6.430 6.060 6.080 2,823 -0.35(-5.44%)
Aug 24, 2011 6.430 6.450 6.430 6.430 1,800 +0.00(+0.00%)
Aug 23, 2011 6.280 6.430 6.222 6.430 2,477 +0.26(+4.21%)
Aug 22, 2011 6.610 6.610 6.170 6.170 1,725 -0.35(-5.37%)
Aug 19, 2011 6.730 6.850 6.370 6.520 13,267 -0.23(-3.41%)
Aug 18, 2011 7.170 7.170 6.460 6.750 14,080 -0.55(-7.53%)
Aug 17, 2011 7.380 7.530 7.200 7.300 2,327 +0.23(+3.25%)
Aug 16, 2011 7.070 7.070 7.070 7.070 383 -0.15(-2.08%)
Aug 15, 2011 7.240 7.350 7.020 7.220 2,710 -0.02(-0.28%)
Aug 12, 2011 6.980 7.270 6.740 7.240 14,322 +0.26(+3.72%)
Aug 11, 2011 6.500 7.260 6.500 6.980 11,544 +0.46(+7.06%)
Aug 10, 2011 6.770 6.800 6.070 6.520 11,288 -0.27(-3.98%)
Aug 09, 2011 6.820 6.930 6.750 6.790 4,480 +0.04(+0.59%)
Aug 08, 2011 7.500 7.500 6.750 6.750 14,489 -1.08(-13.79%)
Aug 05, 2011 8.300 8.500 6.930 7.830 14,299 -0.65(-7.71%)
Aug 04, 2011 8.830 8.830 8.450 8.484 4,767 -0.44(-4.89%)
Aug 03, 2011 9.480 9.480 8.800 8.920 3,503 -0.47(-5.01%)
Aug 02, 2011 9.670 9.801 9.200 9.390 12,788 -0.41(-4.18%)
Aug 01, 2011 9.810 9.880 9.640 9.800 3,894 -0.09(-0.91%)
Jul 29, 2011 9.220 10.50 9.210 9.890 25,054 +0.68(+7.39%)
Jul 28, 2011 9.350 9.350 9.020 9.209 1,000 -0.12(-1.30%)
Jul 27, 2011 9.180 9.370 9.180 9.330 5,370 -0.13(-1.37%)
Jul 26, 2011 9.280 9.460 9.090 9.460 5,644 +0.21(+2.27%)
Jul 25, 2011 9.250 9.310 8.910 9.250 10,188 -0.15(-1.59%)
Jul 22, 2011 9.370 9.410 9.030 9.400 14,076 +0.04(+0.43%)
Jul 21, 2011 9.430 9.500 8.860 9.360 3,560 -0.09(-0.95%)
Jul 20, 2011 9.390 9.450 9.190 9.450 7,976 +0.21(+2.27%)
Jul 19, 2011 9.230 9.500 9.110 9.240 17,822 +0.12(+1.32%)
Jul 18, 2011 9.050 9.150 8.860 9.120 20,500 +0.03(+0.33%)
Jul 15, 2011 8.600 9.240 8.550 9.090 19,844 +0.55(+6.44%)
Jul 14, 2011 8.580 8.680 8.500 8.540 10,000 -0.18(-2.02%)
Jul 13, 2011 8.800 8.830 8.641 8.716 7,687 +0.07(+0.76%)
Jul 12, 2011 8.460 8.770 8.460 8.650 1,170 +0.16(+1.88%)
Jul 11, 2011 8.820 8.820 8.400 8.490 8,122 -0.44(-4.93%)
Jul 08, 2011 9.000 9.450 8.750 8.930 9,466 -0.04(-0.50%)
Jul 07, 2011 8.850 9.460 8.850 8.975 15,165 +0.32(+3.76%)
Jul 06, 2011 8.860 9.100 8.460 8.650 13,825 -0.25(-2.81%)
Jul 05, 2011 8.890 9.290 8.890 8.900 8,846 -0.04(-0.48%)
Jul 01, 2011 9.300 9.300 8.550 8.943 12,444 -0.31(-3.32%)
Jun 30, 2011 9.320 10.10 9.070 9.250 48,972 -0.04(-0.43%)
Jun 29, 2011 8.670 9.910 8.670 9.290 12,410 +0.67(+7.77%)
Jun 28, 2011 8.350 8.800 8.350 8.620 6,186 +0.36(+4.36%)
Jun 27, 2011 8.090 8.430 8.090 8.260 4,395 +0.06(+0.73%)
Jun 24, 2011 8.050 8.200 8.050 8.200 3,820 +0.17(+2.12%)
Jun 23, 2011 8.320 8.320 7.890 8.030 4,711 -0.42(-4.97%)
Jun 22, 2011 8.400 8.490 8.340 8.450 865 +0.05(+0.60%)
Jun 21, 2011 8.340 8.530 8.340 8.400 5,960 +0.13(+1.63%)
Jun 20, 2011 8.262 8.300 8.240 8.266 4,643 -0.29(-3.44%)
Jun 17, 2011 8.480 8.670 8.383 8.560 3,419 +0.09(+1.06%)
Jun 16, 2011 8.450 8.470 8.450 8.470 1,900 -0.01(-0.08%)
Jun 15, 2011 8.690 8.690 8.290 8.477 5,761 -0.32(-3.67%)
Jun 14, 2011 8.750 8.940 8.750 8.800 4,186 -0.08(-0.90%)
Jun 13, 2011 9.440 9.440 8.640 8.880 8,064 -0.56(-5.93%)
Jun 10, 2011 9.553 9.580 9.350 9.440 4,397 -0.04(-0.42%)
Jun 09, 2011 9.200 9.720 9.200 9.480 5,500 +0.26(+2.82%)
Jun 08, 2011 9.340 9.469 9.120 9.220 2,543 -0.17(-1.81%)
Jun 07, 2011 9.380 9.440 9.250 9.390 6,200 +0.14(+1.51%)
Jun 06, 2011 9.070 9.529 9.070 9.250 3,020 +0.12(+1.31%)
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.