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, 2007 5.100 5.150 5.050 5.140 1,500 +0.04(+0.78%)
May 30, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 29, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 25, 2007 5.150 5.150 5.100 5.100 2,000 -0.05(-0.97%)
May 24, 2007 5.200 5.200 5.150 5.150 700 -0.10(-1.90%)
May 23, 2007 5.230 5.250 5.230 5.250 400 +0.05(+0.96%)
May 22, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 21, 2007 5.200 5.200 5.200 5.200 1,000 +0.05(+0.97%)
May 18, 2007 5.000 5.150 5.000 5.150 300 +0.07(+1.38%)
May 17, 2007 5.000 5.080 4.960 5.080 1,000 +0.03(+0.59%)
May 16, 2007 5.090 5.090 5.000 5.050 1,500 -0.05(-0.98%)
May 15, 2007 5.150 5.150 5.100 5.100 900 -0.10(-1.92%)
May 14, 2007 5.200 5.200 5.200 5.200 200 -0.05(-0.95%)
May 11, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 10, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 09, 2007 5.250 5.250 5.150 5.250 1,100 -0.00(-0.06%)
May 08, 2007 5.250 5.300 5.250 5.253 800 +0.00(+0.06%)
May 07, 2007 5.300 5.300 5.250 5.250 1,600 -0.05(-0.94%)
May 04, 2007 5.350 5.500 5.300 5.300 3,100 +0.00(+0.00%)
May 03, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 02, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 01, 2007 5.150 5.450 5.150 5.300 6,000 +0.06(+1.15%)
Apr 30, 2007 5.150 5.240 5.150 5.240 2,800 +0.13(+2.54%)
Apr 27, 2007 5.200 5.240 5.100 5.110 1,400 -0.15(-2.85%)
Apr 26, 2007 5.400 5.400 5.260 5.260 1,700 -0.17(-3.13%)
Apr 25, 2007 5.440 5.490 5.430 5.430 1,200 -0.06(-1.09%)
Apr 24, 2007 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Apr 23, 2007 5.450 5.490 5.370 5.490 3,100 +0.12(+2.17%)
Apr 20, 2007 5.350 5.440 5.250 5.373 11,900 +0.08(+1.58%)
Apr 19, 2007 5.400 5.400 5.230 5.290 10,700 +0.04(+0.76%)
Apr 18, 2007 5.200 5.470 5.150 5.250 18,200 +0.01(+0.19%)
Apr 17, 2007 5.200 5.340 5.200 5.240 8,100 -0.09(-1.69%)
Apr 16, 2007 5.280 5.410 5.260 5.330 13,400 +0.02(+0.38%)
Apr 13, 2007 5.120 5.390 5.120 5.310 24,200 +0.14(+2.71%)
Apr 12, 2007 5.120 5.190 5.030 5.170 16,100 +0.06(+1.17%)
Apr 11, 2007 5.350 5.350 5.060 5.110 5,400 -0.30(-5.55%)
Apr 10, 2007 5.440 5.550 5.400 5.410 5,200 -0.03(-0.55%)
Apr 09, 2007 5.140 5.500 5.140 5.440 8,900 +0.20(+3.82%)
Apr 05, 2007 5.250 5.390 5.100 5.240 2,500 +0.06(+1.16%)
Apr 04, 2007 5.150 5.240 5.050 5.180 7,700 +0.09(+1.77%)
Apr 03, 2007 5.070 5.200 5.050 5.090 8,100 -0.04(-0.78%)
Apr 02, 2007 5.200 5.390 5.050 5.130 21,200 -0.02(-0.39%)
Mar 30, 2007 5.420 5.700 4.980 5.150 24,000 -0.32(-5.85%)
Mar 29, 2007 5.300 5.850 5.250 5.470 47,600 +0.12(+2.24%)
Mar 28, 2007 5.250 5.450 5.150 5.350 12,800 +0.07(+1.33%)
Mar 27, 2007 5.310 5.320 5.280 5.280 700 -0.16(-2.94%)
Mar 26, 2007 5.360 5.470 5.350 5.440 8,300 -0.04(-0.73%)
Mar 23, 2007 5.450 5.480 5.420 5.480 2,600 +0.07(+1.29%)
Mar 22, 2007 5.480 5.540 5.410 5.410 700 -0.09(-1.64%)
Mar 21, 2007 5.490 5.588 5.410 5.500 4,600 +0.09(+1.66%)
Mar 20, 2007 5.400 5.510 5.400 5.410 2,100 +0.10(+1.88%)
Mar 19, 2007 5.310 5.310 5.310 5.310 200 -0.04(-0.75%)
Mar 16, 2007 5.400 5.450 5.350 5.350 700 -0.09(-1.65%)
Mar 15, 2007 5.450 5.450 5.440 5.440 600 +0.10(+1.87%)
Mar 14, 2007 5.370 5.500 5.322 5.340 15,400 +0.05(+0.95%)
Mar 13, 2007 5.390 5.400 5.240 5.290 68,100 -0.01(-0.19%)
Mar 12, 2007 5.380 5.380 5.290 5.300 1,100 -0.22(-3.99%)
Mar 09, 2007 5.590 5.590 5.370 5.520 2,300 +0.12(+2.22%)
Mar 08, 2007 5.660 5.660 5.400 5.400 1,900 -0.20(-3.62%)
Mar 07, 2007 5.560 5.650 5.560 5.603 1,200 -0.01(-0.12%)
Mar 06, 2007 5.610 5.650 5.610 5.610 500 -0.05(-0.82%)
Mar 05, 2007 5.560 5.656 5.560 5.656 2,300 +0.09(+1.55%)
Mar 02, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
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.