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

Mexco Energy Corp (NY: MXC )

11.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 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%)
Apr 01, 2005 8.600 8.750 7.750 7.850 20,200 -0.75(-8.72%)
Mar 31, 2005 8.900 9.440 8.500 8.600 37,300 -0.13(-1.49%)
Mar 30, 2005 8.200 9.150 8.100 8.730 28,900 +0.53(+6.46%)
Mar 29, 2005 8.400 8.400 8.100 8.200 9,400 -0.20(-2.38%)
Mar 28, 2005 9.450 9.450 8.000 8.400 49,000 -1.09(-11.49%)
Mar 24, 2005 9.450 10.35 9.250 9.490 22,900 +0.01(+0.11%)
Mar 23, 2005 9.850 9.850 9.130 9.480 19,100 -0.44(-4.44%)
Mar 22, 2005 11.72 11.72 9.700 9.920 74,200 -1.43(-12.60%)
Mar 21, 2005 7.500 11.40 7.400 11.35 154,400 +3.75(+49.34%)
Mar 18, 2005 7.350 7.930 7.200 7.600 41,000 +0.35(+4.83%)
Mar 17, 2005 8.060 9.000 7.010 7.250 102,000 -0.70(-8.81%)
Mar 16, 2005 9.250 9.390 7.790 7.950 16,300 -1.40(-14.97%)
Mar 15, 2005 9.700 9.950 8.930 9.350 17,500 -0.45(-4.59%)
Mar 14, 2005 10.40 10.40 8.890 9.800 21,300 -0.70(-6.67%)
Mar 11, 2005 10.36 10.50 10.36 10.50 1,400 +0.14(+1.35%)
Mar 10, 2005 11.01 11.01 10.10 10.36 14,300 -0.64(-5.82%)
Mar 09, 2005 12.00 12.25 11.00 11.00 74,100 -0.16(-1.43%)
Mar 08, 2005 8.500 12.90 8.500 11.16 132,700 +2.91(+35.27%)
Mar 07, 2005 5.750 8.250 5.750 8.250 46,500 +2.55(+44.74%)
Mar 04, 2005 5.700 5.700 5.700 5.700 200 +0.05(+0.88%)
Mar 03, 2005 5.650 5.650 5.650 5.650 300 -0.10(-1.74%)
Mar 02, 2005 5.750 5.750 5.750 5.750 2,000 -0.05(-0.86%)
Mar 01, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 28, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 25, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 24, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 23, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 22, 2005 5.800 5.800 5.800 5.800 700 +0.00(+0.00%)
Feb 18, 2005 5.750 5.900 5.750 5.800 1,300 -0.10(-1.69%)
Feb 17, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 16, 2005 5.900 5.900 5.900 5.900 300 -0.05(-0.84%)
Feb 15, 2005 5.800 5.950 5.800 5.950 500 +0.17(+2.94%)
Feb 14, 2005 5.780 5.780 5.780 5.780 200 -0.07(-1.20%)
Feb 11, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 10, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 09, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 08, 2005 5.850 5.850 5.850 5.850 200 +0.05(+0.86%)
Feb 07, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 04, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 03, 2005 5.800 5.800 5.800 5.800 200 -0.05(-0.85%)
Feb 02, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
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.