Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

11.23 -0.24 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2012 5.510 5.520 5.060 5.420 5,475 -0.18(-3.22%)
Nov 29, 2012 5.490 5.610 5.490 5.600 724 -0.06(-1.06%)
Nov 28, 2012 5.170 5.700 4.500 5.660 17,943 +0.35(+6.59%)
Nov 27, 2012 5.660 5.660 5.160 5.310 4,000 -0.40(-7.01%)
Nov 26, 2012 5.710 5.710 5.710 5.710 200 +0.07(+1.24%)
Nov 23, 2012 5.720 5.720 5.540 5.640 1,200 -0.21(-3.59%)
Nov 21, 2012 5.830 5.850 5.830 5.850 400 +0.07(+1.21%)
Nov 20, 2012 5.550 5.780 5.550 5.780 1,350 +0.03(+0.52%)
Nov 19, 2012 5.740 5.790 5.460 5.750 4,600 +0.02(+0.35%)
Nov 16, 2012 5.460 5.750 5.460 5.730 2,150 +0.21(+3.80%)
Nov 15, 2012 5.473 5.520 5.470 5.520 300 -0.05(-0.90%)
Nov 14, 2012 5.510 5.600 5.510 5.570 3,683 -0.04(-0.71%)
Nov 13, 2012 5.690 5.690 5.610 5.610 1,744 -0.09(-1.58%)
Nov 12, 2012 5.830 5.830 5.700 5.700 2,400 -0.20(-3.39%)
Nov 09, 2012 5.800 5.900 5.750 5.900 825 -0.06(-1.09%)
Nov 08, 2012 5.750 5.965 5.750 5.965 1,100 +0.25(+4.46%)
Nov 07, 2012 5.810 5.900 5.710 5.710 3,635 -0.29(-4.83%)
Nov 06, 2012 5.980 6.026 5.980 6.000 2,800 +0.08(+1.35%)
Nov 05, 2012 5.920 5.920 5.920 5.920 300 +0.04(+0.68%)
Nov 02, 2012 5.980 5.990 5.880 5.880 809 -0.02(-0.34%)
Oct 31, 2012 5.950 5.900 5.900 5.900 1,300 -0.11(-1.83%)
Oct 26, 2012 6.160 6.010 6.010 6.010 1,100 -0.04(-0.66%)
Oct 24, 2012 6.100 6.050 6.050 6.050 12,700 +0.00(+0.00%)
Oct 23, 2012 6.180 6.180 6.050 6.050 2,928 -0.29(-4.57%)
Oct 19, 2012 6.220 6.400 6.220 6.340 700 -0.01(-0.16%)
Oct 18, 2012 6.380 6.500 6.350 6.350 1,540 -0.15(-2.31%)
Oct 17, 2012 6.450 6.570 6.450 6.500 1,600 +0.09(+1.41%)
Oct 16, 2012 6.370 6.410 6.370 6.410 700 -0.05(-0.78%)
Oct 15, 2012 6.300 6.460 6.260 6.460 970 +0.16(+2.54%)
Oct 12, 2012 6.150 6.300 6.150 6.300 4,900 +0.15(+2.44%)
Oct 11, 2012 6.230 6.360 6.130 6.150 3,556 -0.07(-1.13%)
Oct 10, 2012 6.170 6.220 6.091 6.220 5,313 -0.08(-1.27%)
Oct 09, 2012 6.300 6.340 6.180 6.300 4,855 -0.09(-1.41%)
Oct 08, 2012 6.470 6.470 6.300 6.390 5,489 -0.30(-4.48%)
Oct 05, 2012 6.690 6.700 6.550 6.690 1,470 +0.18(+2.76%)
Oct 04, 2012 6.700 6.850 6.020 6.510 12,875 -0.21(-3.12%)
Oct 03, 2012 6.600 6.720 6.600 6.720 550 +0.02(+0.30%)
Oct 02, 2012 6.750 6.947 6.600 6.700 2,700 -0.20(-2.90%)
Oct 01, 2012 6.600 6.970 6.600 6.900 1,861 +0.25(+3.76%)
Sep 28, 2012 6.650 6.650 6.650 6.650 800 +0.05(+0.76%)
Sep 27, 2012 6.580 6.930 6.580 6.600 6,428 +0.18(+2.80%)
Sep 26, 2012 6.670 6.697 6.420 6.420 2,200 -0.18(-2.73%)
Sep 25, 2012 7.000 7.000 6.520 6.600 3,321 -0.54(-7.56%)
Sep 21, 2012 7.120 7.140 7.140 7.140 14,200 +0.08(+1.13%)
Sep 20, 2012 6.290 7.060 6.290 7.060 8,883 +0.46(+6.97%)
Sep 19, 2012 6.900 6.900 6.420 6.600 3,917 -0.40(-5.71%)
Sep 18, 2012 7.110 7.700 7.000 7.000 12,891 +0.00(+0.00%)
Sep 17, 2012 6.500 7.250 6.500 7.000 23,908 +0.60(+9.37%)
Sep 14, 2012 6.520 6.936 6.400 6.400 9,367 -0.06(-0.89%)
Sep 13, 2012 6.200 6.600 6.120 6.458 16,398 +0.29(+4.66%)
Sep 12, 2012 6.240 6.240 6.170 6.170 440 +0.00(+0.00%)
Sep 11, 2012 6.130 6.210 6.130 6.170 6,128 +0.04(+0.65%)
Sep 07, 2012 6.250 6.130 6.130 6.130 1,500 +0.03(+0.49%)
Sep 06, 2012 6.160 6.160 6.100 6.100 200 -0.04(-0.65%)
Sep 05, 2012 6.000 6.140 6.000 6.140 750 +0.13(+2.09%)
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.