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

Mexco Energy Corp (NY: MXC )

12.02 +0.17 (+1.43%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 17, 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, 2002 4.500 4.590 4.350 4.500 5,100 +0.10(+2.27%)
Apr 29, 2002 4.900 4.900 4.400 4.400 11,600 -0.60(-12.00%)
Apr 26, 2002 5.060 5.080 5.000 5.000 5,700 -0.10(-1.96%)
Apr 25, 2002 5.400 5.400 5.030 5.100 11,900 -0.31(-5.73%)
Apr 24, 2002 5.560 5.560 5.410 5.410 5,700 -0.19(-3.39%)
Apr 23, 2002 5.800 5.800 5.500 5.600 6,200 -0.40(-6.67%)
Apr 22, 2002 6.000 6.000 5.800 6.000 10,400 +0.05(+0.84%)
Apr 19, 2002 6.050 6.050 5.850 5.950 8,800 -0.20(-3.25%)
Apr 18, 2002 6.000 6.150 5.910 6.150 9,900 +0.16(+2.67%)
Apr 17, 2002 6.000 6.050 5.810 5.990 5,400 +0.14(+2.39%)
Apr 16, 2002 5.750 6.150 5.750 5.850 15,200 +0.15(+2.63%)
Apr 15, 2002 5.500 5.700 5.500 5.700 15,000 +0.20(+3.64%)
Apr 12, 2002 5.450 5.640 5.450 5.500 15,600 +0.15(+2.80%)
Apr 11, 2002 5.550 5.690 5.300 5.350 9,700 -0.30(-5.31%)
Apr 10, 2002 5.850 5.850 5.600 5.650 9,300 -0.30(-5.04%)
Apr 09, 2002 6.000 6.000 5.760 5.950 6,700 +0.00(+0.00%)
Apr 08, 2002 5.900 6.120 5.800 5.950 15,400 -0.15(-2.46%)
Apr 05, 2002 6.100 6.540 5.910 6.100 16,200 +0.10(+1.67%)
Apr 04, 2002 6.000 6.000 5.800 6.000 17,300 +0.00(+0.00%)
Apr 03, 2002 7.010 7.010 5.600 6.000 47,200 -1.00(-14.29%)
Apr 02, 2002 6.750 7.190 6.600 7.000 49,500 +0.40(+6.06%)
Apr 01, 2002 6.000 6.700 6.000 6.600 46,400 +0.90(+15.79%)
Mar 29, 2002 5.240 6.090 5.240 5.700 51,500 +0.00(+0.00%)
Mar 28, 2002 5.240 6.090 5.240 5.700 51,500 +0.61(+11.98%)
Mar 27, 2002 5.070 5.150 5.070 5.090 4,200 +0.09(+1.80%)
Mar 26, 2002 4.900 5.090 4.750 5.000 4,300 +0.10(+2.04%)
Mar 25, 2002 4.850 5.000 4.630 4.900 6,000 +0.04(+0.82%)
Mar 22, 2002 4.900 4.990 4.800 4.860 800 +0.01(+0.21%)
Mar 21, 2002 4.900 5.000 4.850 4.850 1,400 +0.01(+0.21%)
Mar 20, 2002 5.000 5.000 4.800 4.840 6,800 -0.16(-3.20%)
Mar 19, 2002 5.190 5.200 5.000 5.000 8,000 -0.15(-2.91%)
Mar 18, 2002 5.250 5.250 5.050 5.150 11,200 +0.05(+0.98%)
Mar 15, 2002 5.000 5.100 4.900 5.100 9,000 +0.15(+3.03%)
Mar 14, 2002 4.750 5.200 4.750 4.950 9,200 +0.30(+6.45%)
Mar 13, 2002 4.700 4.800 4.580 4.650 6,600 +0.05(+1.09%)
Mar 12, 2002 4.600 4.600 4.500 4.600 340,000 +0.00(+0.00%)
Mar 11, 2002 4.600 4.700 4.550 4.600 16,700 +0.10(+2.22%)
Mar 08, 2002 4.300 4.600 4.300 4.500 6,600 +0.10(+2.27%)
Mar 07, 2002 4.250 4.440 4.200 4.400 2,000 +0.25(+6.02%)
Mar 06, 2002 4.150 4.250 4.110 4.150 2,400 +0.15(+3.75%)
Mar 05, 2002 3.650 4.000 3.650 4.000 2,300 +0.31(+8.40%)
Mar 04, 2002 3.600 3.690 3.560 3.690 2,100 +0.19(+5.43%)
Mar 01, 2002 3.400 3.500 3.400 3.500 800 +0.20(+6.06%)
Feb 28, 2002 3.300 3.300 3.300 3.300 1,600 +0.05(+1.54%)
Feb 27, 2002 3.260 3.260 3.250 3.250 1,400 +0.00(+0.00%)
Feb 26, 2002 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Feb 25, 2002 3.260 3.260 3.150 3.250 8,000 +0.00(+0.00%)
Feb 22, 2002 3.250 3.500 3.250 3.250 5,200 +0.10(+3.17%)
Feb 21, 2002 3.150 3.150 3.100 3.150 9,400 -0.10(-3.08%)
Feb 20, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 19, 2002 3.500 3.500 3.250 3.250 6,100 -0.15(-4.41%)
Feb 18, 2002 3.500 3.500 3.400 3.400 5,100 +0.00(+0.00%)
Feb 15, 2002 3.500 3.500 3.400 3.400 5,100 -0.10(-2.86%)
Feb 14, 2002 3.510 3.510 3.500 3.500 19,800 +0.32(+10.00%)
Feb 13, 2002 3.273 3.273 3.182 3.182 13,640 -0.09(-2.78%)
Feb 12, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Feb 11, 2002 3.273 3.273 3.273 3.273 110 +0.00(+0.00%)
Feb 08, 2002 3.273 3.273 3.273 3.273 220 +0.00(+0.00%)
Feb 07, 2002 3.191 3.318 3.191 3.273 1,320 +0.05(+1.41%)
Feb 06, 2002 3.227 3.227 3.227 3.227 220 -0.05(-1.39%)
Feb 05, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Feb 04, 2002 3.273 3.273 3.273 3.273 5,060 +0.09(+2.86%)
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.