Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexco Energy Corp (NY: MXC )

12.61 +0.65 (+5.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2013 5.732 5.771 5.504 5.722 2,521 -0.05(-0.86%)
May 30, 2013 5.696 5.940 5.696 5.772 806 -0.06(-1.02%)
May 29, 2013 5.752 5.851 5.593 5.831 2,016 -0.12(-2.00%)
May 28, 2013 5.910 5.950 5.910 5.950 1,296 +0.09(+1.52%)
May 24, 2013 5.940 5.940 5.762 5.861 5,011 -0.07(-1.17%)
May 23, 2013 5.940 5.940 5.930 5.930 403 +0.14(+2.40%)
May 22, 2013 5.732 5.841 5.613 5.791 3,717 -0.21(-3.47%)
May 21, 2013 5.791 6.079 5.791 6.000 15,575 +0.30(+5.20%)
May 20, 2013 5.643 5.752 5.603 5.703 21,378 +0.07(+1.25%)
May 17, 2013 5.484 5.672 5.305 5.633 4,638 +0.13(+2.34%)
May 16, 2013 5.603 5.603 5.504 5.504 1,310 -0.10(-1.77%)
May 15, 2013 5.603 5.603 5.603 5.603 201 -0.26(-4.40%)
May 10, 2013 5.861 5.861 5.861 5.861 0 +0.21(+3.68%)
May 09, 2013 5.950 5.950 5.583 5.652 1,325 -0.42(-6.86%)
May 08, 2013 6.069 6.069 5.961 6.069 907 +0.00(+0.00%)
May 07, 2013 5.950 6.079 5.950 6.069 1,966 +0.15(+2.51%)
May 06, 2013 5.920 5.920 5.920 5.920 100 -0.06(-1.00%)
May 03, 2013 5.890 6.040 5.623 5.980 3,939 +0.26(+4.58%)
May 02, 2013 5.718 5.718 5.718 5.718 100 -0.23(-3.92%)
May 01, 2013 5.950 5.951 5.950 5.951 403 -0.11(-1.86%)
Apr 30, 2013 6.000 6.064 5.951 6.064 1,978 +0.09(+1.58%)
Apr 29, 2013 5.970 5.970 5.970 5.970 201 +0.02(+0.33%)
Apr 25, 2013 5.950 5.950 5.950 5.950 0 -0.03(-0.50%)
Apr 24, 2013 5.990 5.990 5.712 5.980 4,886 +0.12(+2.03%)
Apr 23, 2013 5.801 6.049 5.801 5.861 6,655 +0.17(+2.96%)
Apr 22, 2013 5.514 5.801 5.514 5.692 1,310 +0.19(+3.42%)
Apr 19, 2013 5.623 5.623 5.454 5.504 806 -0.01(-0.18%)
Apr 18, 2013 5.543 5.672 5.504 5.514 907 -0.15(-2.63%)
Apr 16, 2013 5.662 5.662 5.662 5.662 201 +0.21(+3.82%)
Apr 15, 2013 5.494 5.533 5.454 5.454 4,874 -0.25(-4.35%)
Apr 12, 2013 5.801 5.801 5.616 5.702 1,966 -0.29(-4.80%)
Apr 11, 2013 6.257 6.347 5.950 5.990 4,537 -0.33(-5.23%)
Apr 10, 2013 5.484 6.337 5.484 6.320 6,654 +0.52(+8.95%)
Apr 09, 2013 5.722 5.801 5.519 5.801 756 -0.02(-0.34%)
Apr 05, 2013 5.593 5.821 5.821 5.821 1,512 +0.16(+2.88%)
Apr 04, 2013 5.643 5.658 5.480 5.658 2,203 -0.19(-3.29%)
Apr 03, 2013 5.980 5.980 5.682 5.851 1,614 -0.25(-4.07%)
Apr 02, 2013 6.406 6.505 5.893 6.099 6,352 -0.26(-4.10%)
Apr 01, 2013 6.360 6.360 6.360 6.360 151 +0.06(+0.93%)
Mar 28, 2013 6.049 6.366 6.049 6.301 3,865 +0.20(+3.31%)
Mar 27, 2013 5.722 6.188 5.474 6.099 10,512 +0.23(+3.89%)
Mar 26, 2013 5.613 6.218 5.464 5.871 10,497 +0.23(+4.04%)
Mar 25, 2013 5.365 5.900 5.365 5.642 7,147 +0.19(+3.45%)
Mar 22, 2013 5.342 5.454 5.342 5.454 605 +0.15(+2.80%)
Mar 21, 2013 5.444 5.444 5.286 5.305 6,510 -0.15(-2.78%)
Mar 20, 2013 5.395 5.712 5.276 5.457 1,915 -0.20(-3.46%)
Mar 18, 2013 5.672 5.653 5.653 5.653 2,016 -0.06(-1.04%)
Mar 15, 2013 5.900 5.920 5.672 5.712 3,344 +0.00(+0.07%)
Mar 14, 2013 5.583 6.119 5.464 5.708 9,623 +0.04(+0.63%)
Mar 13, 2013 5.851 5.940 5.405 5.672 6,139 -0.12(-2.00%)
Mar 12, 2013 5.633 6.099 5.633 5.788 2,521 +0.18(+3.12%)
Mar 11, 2013 5.226 5.643 5.226 5.613 3,847 +0.22(+4.05%)
Mar 08, 2013 5.395 5.395 5.266 5.395 2,470 -0.00(-0.00%)
Mar 07, 2013 5.286 5.442 5.186 5.395 3,902 +0.11(+2.06%)
Mar 06, 2013 5.176 5.286 5.057 5.286 711 -0.04(-0.82%)
Mar 05, 2013 5.266 5.329 5.266 5.329 352 +0.21(+4.15%)
Mar 04, 2013 5.202 5.414 5.097 5.117 4,371 -0.18(-3.37%)
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.