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

Mexco Energy Corp (NY: MXC )

11.99 +0.14 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 31, 2012 6.032 6.032 5.750 5.790 2,900 -0.24(-4.04%)
May 30, 2012 6.410 6.550 6.010 6.034 8,867 -0.42(-6.45%)
May 29, 2012 6.030 6.720 6.000 6.450 7,408 +0.55(+9.32%)
May 25, 2012 5.520 6.080 5.520 5.900 18,955 +0.45(+8.26%)
May 24, 2012 5.830 5.830 5.450 5.450 10,250 -0.37(-6.36%)
May 23, 2012 5.810 6.060 5.430 5.820 8,352 -0.18(-3.00%)
May 22, 2012 5.950 6.000 5.840 6.000 2,796 +0.11(+1.87%)
May 21, 2012 5.950 6.260 5.750 5.890 2,800 -0.07(-1.17%)
May 18, 2012 6.100 6.190 5.800 5.960 6,700 -0.12(-1.97%)
May 17, 2012 6.360 6.360 6.080 6.080 5,982 -0.21(-3.34%)
May 16, 2012 6.440 6.440 6.050 6.290 6,006 -0.16(-2.48%)
May 15, 2012 6.870 6.900 5.720 6.450 8,739 -0.45(-6.52%)
May 14, 2012 7.030 7.030 6.800 6.900 1,754 -0.31(-4.30%)
May 11, 2012 7.250 7.290 7.000 7.210 5,501 -0.24(-3.22%)
May 10, 2012 7.350 7.460 6.910 7.450 1,375 +0.15(+2.05%)
May 09, 2012 6.890 7.300 6.840 7.300 2,676 +0.20(+2.82%)
May 08, 2012 7.140 7.200 6.800 7.100 16,766 -0.25(-3.40%)
May 07, 2012 7.170 7.480 7.170 7.350 530 -0.01(-0.14%)
May 04, 2012 7.290 7.360 7.120 7.360 2,167 +0.03(+0.41%)
May 03, 2012 7.330 7.330 7.330 7.330 225 +0.10(+1.38%)
May 02, 2012 7.350 7.520 7.030 7.230 5,540 -0.17(-2.30%)
May 01, 2012 7.400 7.470 7.051 7.400 3,318 +0.15(+2.07%)
Apr 30, 2012 7.090 7.440 7.080 7.250 2,000 +0.15(+2.11%)
Apr 27, 2012 7.250 7.250 7.050 7.100 2,487 -0.07(-0.98%)
Apr 26, 2012 6.910 7.870 6.840 7.170 12,536 +0.12(+1.70%)
Apr 25, 2012 6.910 7.200 6.770 7.050 9,934 +0.13(+1.94%)
Apr 24, 2012 6.900 7.090 6.760 6.916 5,120 +0.02(+0.30%)
Apr 23, 2012 6.840 6.984 6.840 6.895 1,724 -0.21(-2.89%)
Apr 20, 2012 7.160 7.160 6.834 7.100 3,368 -0.08(-1.11%)
Apr 19, 2012 7.110 7.340 7.110 7.180 1,200 -0.07(-0.97%)
Apr 18, 2012 7.590 7.740 7.090 7.250 8,743 -0.42(-5.48%)
Apr 17, 2012 7.570 7.750 7.350 7.670 6,723 +0.02(+0.26%)
Apr 16, 2012 7.760 7.760 7.060 7.650 20,110 -0.19(-2.42%)
Apr 13, 2012 7.930 7.930 7.840 7.840 800 -0.06(-0.76%)
Apr 12, 2012 7.940 7.950 7.800 7.900 1,740 -0.35(-4.24%)
Apr 11, 2012 7.930 8.250 7.450 8.250 16,680 +0.47(+6.04%)
Apr 10, 2012 7.850 7.850 7.650 7.780 3,690 -0.07(-0.89%)
Apr 09, 2012 7.670 8.030 7.480 7.850 8,592 -0.05(-0.62%)
Apr 05, 2012 7.700 7.950 7.700 7.899 800 +0.03(+0.37%)
Apr 04, 2012 7.930 8.050 7.860 7.870 10,140 -0.18(-2.24%)
Apr 03, 2012 8.190 8.190 8.000 8.050 1,000 -0.18(-2.19%)
Apr 02, 2012 7.990 8.250 7.990 8.230 3,835 +0.29(+3.65%)
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%)
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.