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

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 10.89 13.20 10.72 11.51 20,756 +1.32(+12.95%)
Mar 30, 2009 10.18 10.80 9.550 10.19 15,300 -1.21(-10.61%)
Mar 26, 2009 13.54 13.91 11.40 11.40 15,156 -1.95(-14.61%)
Mar 25, 2009 13.18 14.68 12.98 13.35 27,956 +0.35(+2.69%)
Mar 24, 2009 12.30 13.00 12.30 13.00 24,018 +0.65(+5.26%)
Mar 23, 2009 11.60 12.80 11.41 12.35 63,605 +3.50(+39.48%)
Mar 20, 2009 7.100 10.00 7.100 8.854 29,639 +2.13(+31.76%)
Mar 19, 2009 6.110 7.520 6.110 6.720 17,102 +0.61(+9.98%)
Mar 18, 2009 6.500 6.500 6.000 6.110 1,046 +0.11(+1.83%)
Mar 17, 2009 6.450 6.450 6.000 6.000 1,200 -0.23(-3.69%)
Mar 16, 2009 6.050 6.250 6.050 6.230 5,570 +0.23(+3.83%)
Mar 13, 2009 6.000 6.000 6.000 6.000 0 -0.20(-3.23%)
Mar 12, 2009 6.050 6.340 6.000 6.200 1,200 +0.20(+3.33%)
Mar 11, 2009 6.010 6.010 6.000 6.000 465 -0.28(-4.46%)
Mar 10, 2009 6.030 6.280 5.890 6.280 600 +0.25(+4.15%)
Mar 09, 2009 7.100 7.100 6.030 6.030 4,600 -0.57(-8.64%)
Mar 06, 2009 7.150 7.150 6.600 6.600 0 +0.00(+0.00%)
Mar 05, 2009 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 04, 2009 6.390 7.200 6.390 6.600 9,374 +1.28(+24.06%)
Mar 02, 2009 6.810 6.810 5.150 5.320 11,036 -1.82(-25.49%)
Feb 27, 2009 6.770 7.500 6.770 7.140 800 +0.00(+0.00%)
Feb 26, 2009 7.150 7.470 7.070 7.140 3,600 +0.09(+1.28%)
Feb 25, 2009 7.050 7.050 7.050 7.050 100 +0.15(+2.17%)
Feb 24, 2009 6.800 6.910 6.583 6.900 1,300 +0.10(+1.47%)
Feb 23, 2009 7.550 7.596 6.500 6.800 10,144 -0.89(-11.57%)
Feb 20, 2009 8.690 8.690 7.280 7.690 0 -1.50(-16.29%)
Feb 19, 2009 9.100 9.186 9.010 9.186 1,100 +0.29(+3.21%)
Feb 18, 2009 8.010 9.100 8.010 8.900 1,264 -0.28(-3.05%)
Feb 17, 2009 8.440 9.700 8.440 9.180 6,525 +0.32(+3.61%)
Feb 13, 2009 8.880 9.060 8.860 8.860 0 -0.47(-5.04%)
Feb 12, 2009 8.780 10.15 8.780 9.330 17,839 +0.10(+1.08%)
Feb 11, 2009 9.630 9.630 9.230 9.230 1,072 -0.45(-4.65%)
Feb 10, 2009 9.680 9.680 9.680 9.680 100 +0.18(+1.89%)
Feb 09, 2009 8.670 9.500 8.670 9.500 3,950 +0.65(+7.34%)
Feb 06, 2009 9.310 9.310 7.950 8.850 6,221 -0.65(-6.87%)
Feb 05, 2009 9.881 9.910 9.257 9.503 2,000 -0.50(-4.97%)
Feb 04, 2009 10.37 10.37 9.970 10.00 2,287 -0.37(-3.57%)
Feb 03, 2009 10.41 10.41 10.37 10.37 1,400 -0.04(-0.39%)
Feb 02, 2009 10.41 10.41 10.41 10.41 1,200 +0.01(+0.10%)
Jan 30, 2009 10.52 10.55 10.40 10.40 0 -0.04(-0.38%)
Jan 29, 2009 10.62 10.72 10.37 10.44 3,125 -0.26(-2.43%)
Jan 28, 2009 10.90 10.92 10.70 10.70 3,215 +0.00(+0.00%)
Jan 27, 2009 10.73 10.73 10.37 10.70 2,000 -0.30(-2.73%)
Jan 26, 2009 10.88 11.08 10.88 11.00 2,000 +0.55(+5.26%)
Jan 23, 2009 10.37 10.68 10.37 10.45 4,400 +0.08(+0.77%)
Jan 22, 2009 10.55 10.55 10.37 10.37 2,243 -0.50(-4.60%)
Jan 21, 2009 10.20 10.90 10.20 10.87 6,236 +0.50(+4.82%)
Jan 20, 2009 11.00 11.00 10.37 10.37 1,200 -0.98(-8.63%)
Jan 16, 2009 10.81 11.95 10.81 11.35 0 +0.35(+3.18%)
Jan 15, 2009 10.99 11.81 10.99 11.00 3,338 -0.79(-6.70%)
Jan 14, 2009 11.79 11.79 11.79 11.79 200 -0.01(-0.08%)
Jan 13, 2009 12.04 12.27 11.72 11.80 3,960 -0.41(-3.36%)
Jan 12, 2009 12.76 12.86 12.21 12.21 3,349 -0.54(-4.24%)
Jan 09, 2009 12.52 12.99 12.40 12.75 2,807 -0.40(-3.04%)
Jan 08, 2009 12.51 13.35 12.51 13.15 2,420 +0.55(+4.36%)
Jan 07, 2009 14.65 14.65 12.47 12.60 15,507 -1.28(-9.22%)
Jan 06, 2009 14.48 14.90 13.74 13.88 35,082 +0.13(+0.95%)
Jan 05, 2009 14.35 14.35 13.44 13.75 10,333 +0.40(+3.00%)
Jan 02, 2009 12.45 14.48 12.45 13.35 0 +0.96(+7.75%)
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.