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 30, 2008 32.48 34.00 31.64 31.81 75,325 +0.30(+0.95%)
May 29, 2008 32.53 36.84 31.00 31.51 141,059 -2.63(-7.70%)
May 28, 2008 36.01 36.81 32.10 34.14 297,315 -3.77(-9.94%)
May 27, 2008 41.00 42.83 37.01 37.91 213,794 -3.04(-7.42%)
May 26, 2008 38.49 44.90 35.50 40.95 0 +0.00(+0.00%)
May 23, 2008 38.49 44.90 35.50 40.95 555,244 +6.90(+20.26%)
May 22, 2008 51.98 51.98 34.00 34.05 625,736 -15.35(-31.07%)
May 21, 2008 44.84 55.70 43.25 49.40 1,110,100 +6.87(+16.15%)
May 20, 2008 30.35 44.79 27.50 42.53 817,479 +14.63(+52.44%)
May 19, 2008 20.21 28.65 19.26 27.90 166,200 +8.25(+41.98%)
May 16, 2008 15.39 19.93 14.43 19.65 127,933 +5.50(+38.87%)
May 15, 2008 13.27 14.95 12.30 14.15 89,016 +1.88(+15.32%)
May 14, 2008 11.82 13.50 11.60 12.27 47,435 +0.82(+7.16%)
May 13, 2008 11.50 11.90 11.10 11.45 27,315 -0.04(-0.35%)
May 12, 2008 10.66 11.49 10.00 11.49 48,864 +0.73(+6.78%)
May 09, 2008 9.340 11.35 9.000 10.76 67,884 +1.52(+16.45%)
May 08, 2008 8.730 9.550 8.600 9.240 7,540 +0.51(+5.84%)
May 07, 2008 8.600 8.995 8.560 8.730 4,315 +0.11(+1.28%)
May 06, 2008 9.680 9.700 8.600 8.620 9,485 -0.64(-6.91%)
May 05, 2008 9.700 9.840 8.960 9.260 19,950 +0.26(+2.89%)
May 02, 2008 8.700 9.250 8.530 9.000 16,535 +0.30(+3.45%)
May 01, 2008 9.450 9.450 8.690 8.700 16,424 -0.75(-7.94%)
Apr 30, 2008 10.49 10.49 8.770 9.450 38,638 -0.41(-4.16%)
Apr 29, 2008 10.85 10.90 9.200 9.860 72,984 -0.19(-1.89%)
Apr 28, 2008 8.880 10.24 8.760 10.05 73,781 +1.43(+16.59%)
Apr 25, 2008 7.980 8.750 7.550 8.620 38,425 +1.07(+14.17%)
Apr 24, 2008 7.700 7.700 6.500 7.550 34,205 +0.43(+6.04%)
Apr 23, 2008 9.000 9.810 7.000 7.120 125,667 -1.21(-14.53%)
Apr 22, 2008 6.800 8.470 6.170 8.330 74,659 +2.03(+32.22%)
Apr 21, 2008 5.300 6.600 5.150 6.300 18,800 +1.20(+23.53%)
Apr 18, 2008 4.800 5.100 4.800 5.100 4,420 +0.54(+11.84%)
Apr 17, 2008 4.550 4.700 4.550 4.560 1,300 -0.06(-1.30%)
Apr 16, 2008 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Apr 15, 2008 4.600 4.620 4.600 4.620 700 -0.03(-0.65%)
Apr 14, 2008 4.500 4.650 4.500 4.650 300 +0.05(+1.09%)
Apr 11, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 10, 2008 4.500 4.600 4.500 4.600 2,200 +0.20(+4.55%)
Apr 09, 2008 4.390 4.477 4.390 4.400 3,700 +0.04(+0.92%)
Apr 08, 2008 4.350 4.360 4.350 4.360 700 +0.06(+1.40%)
Apr 07, 2008 4.270 4.300 4.270 4.300 1,900 +0.03(+0.70%)
Apr 04, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 03, 2008 4.250 4.270 4.150 4.270 2,000 +0.04(+0.95%)
Apr 02, 2008 4.300 4.300 4.220 4.230 2,940 +0.02(+0.48%)
Apr 01, 2008 4.320 4.320 4.210 4.210 2,270 +0.00(+0.00%)
Mar 31, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Mar 28, 2008 4.210 4.210 4.210 4.210 100 -0.09(-2.09%)
Mar 27, 2008 4.212 4.300 4.212 4.300 900 +0.14(+3.37%)
Mar 26, 2008 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Mar 25, 2008 4.250 4.300 4.160 4.160 1,100 -0.12(-2.80%)
Mar 24, 2008 4.200 4.280 4.180 4.280 1,300 +0.12(+2.88%)
Mar 21, 2008 4.280 4.354 4.160 4.160 2,600 +0.00(+0.00%)
Mar 20, 2008 4.280 4.354 4.160 4.160 2,600 -0.10(-2.35%)
Mar 19, 2008 4.360 4.400 4.220 4.260 5,900 -0.22(-4.91%)
Mar 18, 2008 4.480 4.550 4.330 4.480 14,500 +0.08(+1.82%)
Mar 17, 2008 4.400 4.400 4.400 4.400 300 -0.10(-2.22%)
Mar 14, 2008 4.880 4.880 4.500 4.500 400 +0.01(+0.22%)
Mar 13, 2008 4.378 4.490 4.370 4.490 5,900 +0.05(+1.13%)
Mar 12, 2008 4.440 4.440 4.440 4.440 300 +0.08(+1.83%)
Mar 11, 2008 4.260 4.360 4.260 4.360 600 +0.06(+1.40%)
Mar 10, 2008 4.350 4.350 4.300 4.300 1,100 +0.03(+0.70%)
Mar 07, 2008 4.150 4.270 4.130 4.270 700 +0.17(+4.15%)
Mar 06, 2008 4.230 4.230 4.100 4.100 4,400 -0.20(-4.65%)
Mar 05, 2008 4.230 4.300 4.230 4.300 1,500 +0.16(+3.86%)
Mar 04, 2008 4.200 4.280 4.120 4.140 9,200 -0.11(-2.59%)
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.