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

Mexco Energy Corp (NY: MXC )

11.07 -0.03 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Mar 30, 2012 7.770 7.940 7.750 7.940 1,710 +0.08(+1.02%)
Mar 29, 2012 7.960 7.960 7.780 7.860 2,111 -0.23(-2.84%)
Mar 28, 2012 8.130 8.130 7.950 8.090 7,124 -0.09(-1.10%)
Mar 27, 2012 8.050 8.180 8.050 8.180 3,591 +0.01(+0.12%)
Mar 26, 2012 8.140 8.320 8.045 8.170 2,060 -0.13(-1.57%)
Mar 23, 2012 8.190 8.600 8.190 8.300 7,800 +0.00(+0.00%)
Mar 22, 2012 8.110 8.550 7.860 8.300 8,373 -0.00(-0.00%)
Mar 21, 2012 8.510 8.510 8.300 8.300 3,176 -0.03(-0.36%)
Mar 20, 2012 8.490 8.500 8.330 8.330 3,996 -0.35(-4.03%)
Mar 19, 2012 8.550 8.706 8.380 8.680 8,342 +0.58(+7.16%)
Mar 16, 2012 8.205 8.430 8.100 8.100 5,375 -0.06(-0.74%)
Mar 15, 2012 8.160 8.480 8.090 8.160 5,500 -0.12(-1.45%)
Mar 14, 2012 8.580 8.679 7.920 8.280 11,826 -0.38(-4.39%)
Mar 13, 2012 8.590 8.970 8.440 8.660 10,692 -0.09(-1.03%)
Mar 12, 2012 8.450 8.750 8.400 8.750 5,205 +0.01(+0.11%)
Mar 09, 2012 9.250 9.250 8.690 8.740 10,800 -0.37(-4.08%)
Mar 08, 2012 9.060 9.490 9.000 9.112 30,913 +0.23(+2.61%)
Mar 07, 2012 8.000 9.000 8.000 8.880 10,920 +0.77(+9.44%)
Mar 06, 2012 8.390 8.390 7.700 8.114 22,457 -0.61(-7.05%)
Mar 05, 2012 9.220 9.220 8.550 8.729 23,149 -0.51(-5.53%)
Mar 02, 2012 9.610 9.610 9.050 9.240 11,918 -0.50(-5.13%)
Mar 01, 2012 9.790 9.880 9.030 9.740 27,955 +0.04(+0.40%)
Feb 29, 2012 9.550 9.999 9.490 9.701 22,270 +0.20(+2.12%)
Feb 28, 2012 10.28 10.71 9.460 9.500 37,831 -0.96(-9.18%)
Feb 27, 2012 11.00 11.48 10.38 10.46 51,576 -0.79(-7.02%)
Feb 24, 2012 10.00 11.25 9.870 11.25 79,647 +1.25(+12.50%)
Feb 23, 2012 10.20 10.20 9.800 10.00 21,668 -0.10(-0.99%)
Feb 22, 2012 10.25 10.60 9.771 10.10 36,675 -0.18(-1.75%)
Feb 21, 2012 8.970 10.50 8.970 10.28 102,840 +1.96(+23.56%)
Feb 17, 2012 7.570 8.950 7.200 8.320 79,681 +0.84(+11.24%)
Feb 16, 2012 7.180 7.600 7.100 7.479 9,943 +0.30(+4.16%)
Feb 15, 2012 8.080 8.200 7.040 7.180 10,100 -0.87(-10.81%)
Feb 14, 2012 8.350 8.420 7.830 8.050 32,727 +0.15(+1.90%)
Feb 13, 2012 6.760 8.000 6.500 7.900 84,775 +1.15(+17.04%)
Feb 10, 2012 6.700 6.750 6.700 6.750 800 +0.07(+1.05%)
Feb 09, 2012 6.800 6.800 6.680 6.680 1,693 -0.15(-2.20%)
Feb 08, 2012 6.960 6.960 6.340 6.830 12,064 -0.15(-2.15%)
Feb 07, 2012 6.950 6.990 6.900 6.980 1,700 +0.10(+1.45%)
Feb 06, 2012 6.890 7.000 6.880 6.880 2,260 -0.07(-1.01%)
Feb 03, 2012 7.070 7.070 6.800 6.950 2,060 -0.18(-2.52%)
Feb 02, 2012 6.950 7.130 6.950 7.130 300 +0.13(+1.86%)
Feb 01, 2012 7.000 7.000 7.000 7.000 250 -0.10(-1.41%)
Jan 31, 2012 7.160 7.160 7.020 7.100 400 +0.12(+1.72%)
Jan 30, 2012 7.220 7.220 6.780 6.980 5,190 -0.22(-3.06%)
Jan 27, 2012 7.070 7.430 7.070 7.200 2,925 +0.10(+1.41%)
Jan 26, 2012 7.200 7.200 7.100 7.100 2,931 -0.12(-1.66%)
Jan 25, 2012 7.100 7.300 7.100 7.220 3,750 -0.03(-0.41%)
Jan 24, 2012 7.230 7.251 7.020 7.250 2,385 +0.01(+0.14%)
Jan 23, 2012 7.210 7.240 7.070 7.240 1,000 +0.17(+2.39%)
Jan 20, 2012 7.230 7.230 6.970 7.071 8,652 -0.19(-2.60%)
Jan 19, 2012 7.460 7.460 7.200 7.260 1,100 -0.21(-2.81%)
Jan 18, 2012 7.480 7.480 7.395 7.470 2,822 +0.04(+0.54%)
Jan 17, 2012 7.430 7.430 7.430 7.430 100 +0.16(+2.20%)
Jan 13, 2012 7.170 7.270 7.170 7.270 600 +0.19(+2.68%)
Jan 12, 2012 7.468 7.550 7.080 7.080 8,448 -0.17(-2.32%)
Jan 11, 2012 7.480 7.740 7.100 7.248 6,212 -0.17(-2.32%)
Jan 10, 2012 7.220 7.900 7.100 7.420 11,595 +0.27(+3.78%)
Jan 09, 2012 7.330 7.330 7.010 7.150 3,450 -0.17(-2.32%)
Jan 06, 2012 7.470 7.490 7.271 7.320 8,200 -0.02(-0.27%)
Jan 05, 2012 7.320 7.500 7.250 7.340 5,558 -0.21(-2.85%)
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.