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

Mexco Energy Corp (NY: MXC )

11.63 +0.03 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 4.800 4.800 4.300 4.350 800 -0.05(-1.14%)
Nov 29, 2007 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 28, 2007 4.520 4.520 4.300 4.400 1,800 -0.20(-4.35%)
Nov 27, 2007 4.600 4.650 4.600 4.600 500 +0.00(+0.00%)
Nov 26, 2007 4.650 4.690 4.600 4.600 800 +0.05(+1.10%)
Nov 23, 2007 4.100 4.550 4.100 4.550 5,400 +0.36(+8.59%)
Nov 21, 2007 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Nov 20, 2007 4.150 4.190 4.110 4.190 1,500 +0.02(+0.48%)
Nov 19, 2007 4.200 4.300 4.100 4.170 1,800 -0.03(-0.71%)
Nov 16, 2007 4.450 4.530 4.150 4.200 13,300 -0.34(-7.49%)
Nov 15, 2007 4.680 4.680 4.360 4.540 10,000 -0.16(-3.41%)
Nov 14, 2007 4.650 4.790 4.650 4.700 3,300 -0.05(-1.05%)
Nov 13, 2007 5.070 5.070 4.750 4.750 7,100 -0.25(-5.00%)
Nov 12, 2007 5.300 5.330 5.000 5.000 5,900 -0.39(-7.24%)
Nov 09, 2007 5.350 5.390 5.350 5.390 500 +0.14(+2.67%)
Nov 08, 2007 5.320 5.600 5.250 5.250 9,900 -0.07(-1.32%)
Nov 07, 2007 5.250 5.450 5.250 5.320 1,800 -0.13(-2.35%)
Nov 06, 2007 5.350 5.450 5.250 5.448 3,600 +0.10(+1.83%)
Nov 05, 2007 5.500 5.502 5.250 5.350 10,000 -0.12(-2.19%)
Nov 02, 2007 5.350 5.700 5.270 5.470 18,900 +0.07(+1.30%)
Nov 01, 2007 5.350 5.400 5.350 5.400 1,300 +0.10(+1.89%)
Oct 31, 2007 5.300 5.300 5.300 5.300 200 +0.03(+0.57%)
Oct 30, 2007 5.300 5.300 5.270 5.270 400 -0.03(-0.57%)
Oct 29, 2007 5.100 5.300 5.100 5.300 800 +0.10(+1.92%)
Oct 26, 2007 5.200 5.200 5.200 5.200 200 +0.17(+3.38%)
Oct 25, 2007 5.200 5.300 5.030 5.030 3,900 -0.27(-5.09%)
Oct 24, 2007 5.310 5.400 5.300 5.300 4,100 -0.15(-2.75%)
Oct 23, 2007 5.300 5.450 5.300 5.450 1,900 +0.05(+0.93%)
Oct 19, 2007 5.500 5.979 5.400 5.400 20,000 +0.00(+0.00%)
Oct 18, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 17, 2007 5.300 5.400 5.250 5.400 600 +0.10(+1.89%)
Oct 16, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 15, 2007 5.250 5.300 5.250 5.300 600 +0.00(+0.00%)
Oct 12, 2007 5.250 5.300 5.200 5.300 700 +0.15(+2.91%)
Oct 11, 2007 5.250 5.250 5.150 5.150 2,700 -0.25(-4.63%)
Oct 10, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 09, 2007 5.050 5.400 5.050 5.400 11,200 +0.40(+8.00%)
Oct 08, 2007 5.030 5.100 4.950 5.000 3,100 -0.08(-1.57%)
Oct 05, 2007 5.100 5.100 5.080 5.080 3,200 -0.08(-1.55%)
Oct 04, 2007 5.100 5.160 5.100 5.160 200 +0.01(+0.19%)
Oct 03, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 02, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 01, 2007 5.100 5.150 5.100 5.150 1,100 +0.00(+0.02%)
Sep 28, 2007 5.050 5.150 4.990 5.149 3,100 +0.05(+0.96%)
Sep 27, 2007 5.080 5.100 5.000 5.100 1,400 +0.01(+0.20%)
Sep 26, 2007 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Sep 25, 2007 5.050 5.090 5.000 5.090 1,900 +0.04(+0.79%)
Sep 24, 2007 5.100 5.100 5.000 5.050 10,200 -0.11(-2.13%)
Sep 21, 2007 5.100 5.160 5.100 5.160 300 +0.01(+0.19%)
Sep 20, 2007 5.150 5.150 5.150 5.150 1,600 +0.00(+0.00%)
Sep 19, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 18, 2007 5.200 5.200 5.150 5.150 1,000 -0.11(-2.09%)
Sep 17, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 14, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 13, 2007 5.250 5.260 5.250 5.260 700 +0.06(+1.15%)
Sep 12, 2007 5.130 5.200 5.050 5.200 5,900 +0.05(+0.97%)
Sep 11, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 10, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 07, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 06, 2007 5.250 5.350 5.150 5.150 1,100 -0.05(-0.96%)
Sep 05, 2007 5.200 5.200 5.200 5.200 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.