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 (%)
Feb 28, 2014 8.460 8.850 8.460 8.800 15,218 +0.34(+4.02%)
Feb 27, 2014 7.770 8.601 7.770 8.460 26,464 +0.46(+5.75%)
Feb 26, 2014 8.012 8.178 8.000 8.000 5,535 -0.19(-2.32%)
Feb 25, 2014 7.760 8.240 7.610 8.190 21,915 +0.19(+2.37%)
Feb 24, 2014 8.860 8.860 7.790 8.000 39,468 -0.73(-8.36%)
Feb 21, 2014 8.350 9.100 8.300 8.730 124,130 +0.62(+7.63%)
Feb 20, 2014 7.960 8.250 7.900 8.111 33,600 +0.34(+4.39%)
Feb 19, 2014 7.940 7.940 7.611 7.770 13,026 -0.03(-0.39%)
Feb 18, 2014 7.780 7.870 7.320 7.800 33,828 +0.14(+1.83%)
Feb 14, 2014 7.250 7.660 7.660 7.660 55,200 +0.41(+5.66%)
Feb 13, 2014 7.200 7.250 7.150 7.250 4,659 +0.05(+0.69%)
Feb 12, 2014 7.104 7.200 7.104 7.200 1,375 +0.09(+1.27%)
Feb 11, 2014 7.100 7.260 6.950 7.110 5,650 +0.01(+0.14%)
Feb 10, 2014 7.223 7.350 7.100 7.100 11,742 -0.20(-2.74%)
Feb 07, 2014 7.200 7.300 7.150 7.300 8,197 +0.16(+2.24%)
Feb 06, 2014 7.180 7.350 7.100 7.140 10,613 -0.11(-1.52%)
Feb 05, 2014 7.300 7.370 6.700 7.250 62,003 -0.15(-2.03%)
Feb 04, 2014 7.500 7.600 7.370 7.400 16,517 +0.00(+0.00%)
Feb 03, 2014 7.560 7.650 7.060 7.400 18,337 +0.05(+0.68%)
Jan 31, 2014 7.090 7.650 7.090 7.350 25,646 +0.16(+2.23%)
Jan 30, 2014 7.490 7.610 7.140 7.190 9,471 -0.31(-4.11%)
Jan 29, 2014 7.010 7.644 7.000 7.498 22,934 +0.59(+8.51%)
Jan 28, 2014 6.850 7.050 6.850 6.910 2,783 +0.05(+0.72%)
Jan 27, 2014 6.870 6.870 6.500 6.860 5,413 +0.10(+1.49%)
Jan 24, 2014 6.870 7.090 6.760 6.760 3,245 -0.31(-4.38%)
Jan 23, 2014 7.400 7.400 6.890 7.070 8,534 -0.33(-4.46%)
Jan 22, 2014 7.471 7.476 7.400 7.400 2,450 +0.06(+0.82%)
Jan 21, 2014 7.310 7.500 7.200 7.340 2,724 +0.29(+4.11%)
Jan 17, 2014 6.850 7.050 7.050 7.050 14,000 +0.25(+3.68%)
Jan 16, 2014 6.860 6.860 6.800 6.800 2,500 -0.08(-1.16%)
Jan 15, 2014 6.640 6.900 6.640 6.880 3,801 +0.24(+3.61%)
Jan 14, 2014 6.640 6.640 6.600 6.640 2,082 +0.00(+0.00%)
Jan 13, 2014 6.640 6.640 6.640 6.640 700 +0.03(+0.45%)
Jan 10, 2014 6.630 6.830 6.530 6.610 8,844 -0.17(-2.51%)
Jan 09, 2014 6.611 6.790 6.611 6.780 1,615 +0.09(+1.35%)
Jan 08, 2014 6.740 6.740 6.615 6.690 1,100 -0.16(-2.34%)
Jan 07, 2014 6.500 6.900 6.490 6.850 15,940 +0.19(+2.85%)
Jan 06, 2014 6.900 6.900 6.640 6.660 17,593 -0.29(-4.17%)
Jan 03, 2014 6.950 6.990 6.670 6.950 8,105 -0.03(-0.43%)
Jan 02, 2014 6.940 6.991 6.800 6.980 2,921 +0.08(+1.16%)
Dec 31, 2013 6.500 6.900 6.900 6.900 8,700 +0.50(+7.81%)
Dec 30, 2013 6.620 6.620 6.400 6.400 5,081 -0.15(-2.29%)
Dec 27, 2013 6.800 6.828 6.440 6.550 19,690 -0.33(-4.80%)
Dec 26, 2013 7.000 7.020 6.700 6.880 16,326 +0.03(+0.44%)
Dec 24, 2013 6.850 6.850 6.850 6.850 155 +0.00(+0.00%)
Dec 23, 2013 6.800 7.220 6.120 6.850 8,192 -0.49(-6.62%)
Dec 20, 2013 7.390 7.390 7.201 7.336 1,118 -0.05(-0.73%)
Dec 19, 2013 7.450 7.500 7.390 7.390 931 -0.01(-0.14%)
Dec 18, 2013 7.250 7.490 7.121 7.400 10,140 +0.25(+3.50%)
Dec 17, 2013 7.010 7.160 6.910 7.150 1,134 +0.27(+3.92%)
Dec 16, 2013 6.900 7.220 6.850 6.880 2,830 -0.06(-0.86%)
Dec 13, 2013 7.000 7.000 6.700 6.940 5,920 -0.21(-3.00%)
Dec 12, 2013 7.070 7.190 7.024 7.154 2,567 +0.01(+0.12%)
Dec 11, 2013 7.192 7.192 7.050 7.146 4,005 -0.05(-0.64%)
Dec 10, 2013 7.460 7.733 7.192 7.192 2,482 -0.21(-2.81%)
Dec 09, 2013 7.300 7.400 7.228 7.400 6,558 +0.10(+1.37%)
Dec 06, 2013 7.101 7.300 7.000 7.300 10,333 +0.20(+2.78%)
Dec 05, 2013 7.010 7.230 7.000 7.103 3,510 +0.04(+0.59%)
Dec 04, 2013 7.150 7.330 7.000 7.061 5,565 -0.07(-0.97%)
Dec 03, 2013 7.400 7.840 7.080 7.130 28,400 -0.36(-4.81%)
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.