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

Mexco Energy Corp (NY: MXC )

11.23 -0.24 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2010 6.800 6.989 6.800 6.810 700 -0.04(-0.59%)
Nov 29, 2010 7.000 7.000 6.850 6.850 580 -0.43(-5.91%)
Nov 24, 2010 7.280 7.280 7.280 7.280 0 +0.13(+1.82%)
Nov 22, 2010 7.150 7.150 7.150 7.150 0 -0.33(-4.41%)
Nov 19, 2010 7.400 7.480 7.212 7.480 1,350 -0.22(-2.86%)
Nov 18, 2010 7.650 7.700 7.626 7.700 1,350 +0.50(+6.94%)
Nov 17, 2010 7.020 7.870 7.000 7.200 4,223 -0.26(-3.49%)
Nov 16, 2010 6.900 7.820 6.700 7.460 6,606 +0.36(+5.07%)
Nov 15, 2010 7.260 7.260 7.000 7.100 4,728 -0.16(-2.20%)
Nov 12, 2010 7.390 7.390 7.250 7.260 604 -0.43(-5.59%)
Nov 11, 2010 7.890 7.980 7.330 7.690 5,650 -0.36(-4.47%)
Nov 10, 2010 8.100 8.100 7.995 8.050 1,250 -0.13(-1.60%)
Nov 09, 2010 8.400 8.400 8.100 8.181 5,034 +0.22(+2.77%)
Nov 08, 2010 8.800 8.800 7.402 7.960 6,671 +0.07(+0.89%)
Nov 05, 2010 7.900 8.360 7.531 7.890 19,709 +0.45(+6.01%)
Nov 04, 2010 6.340 7.500 6.340 7.443 41,226 +1.29(+21.02%)
Nov 03, 2010 5.900 6.150 5.750 6.150 3,750 +0.23(+3.89%)
Nov 01, 2010 5.920 5.920 5.920 5.920 600 -0.06(-1.00%)
Oct 29, 2010 5.750 6.120 5.750 5.980 1,203 +0.08(+1.36%)
Oct 28, 2010 5.760 5.900 5.760 5.900 300 -0.05(-0.84%)
Oct 27, 2010 5.930 5.950 5.910 5.950 725 +0.04(+0.68%)
Oct 25, 2010 6.140 6.290 5.820 5.910 8,281 +0.00(+0.00%)
Oct 22, 2010 6.110 6.110 5.910 5.910 900 -0.14(-2.31%)
Oct 21, 2010 5.900 6.350 5.900 6.050 1,150 -0.02(-0.40%)
Oct 20, 2010 6.200 6.350 5.950 6.074 2,167 -0.07(-1.06%)
Oct 18, 2010 5.940 6.139 6.139 6.139 2,800 +0.08(+1.30%)
Oct 15, 2010 6.040 6.060 6.040 6.060 1,100 +0.01(+0.17%)
Oct 14, 2010 6.300 6.300 6.050 6.050 400 -0.30(-4.72%)
Oct 13, 2010 6.200 6.350 6.200 6.350 2,363 +0.29(+4.78%)
Oct 12, 2010 6.110 6.110 6.060 6.060 339 +0.00(+0.00%)
Oct 11, 2010 6.170 6.170 5.900 6.060 1,636 +0.03(+0.50%)
Oct 08, 2010 6.030 6.171 6.030 6.030 1,500 -0.25(-3.98%)
Oct 07, 2010 5.900 6.280 5.820 6.280 500 +0.14(+2.28%)
Oct 06, 2010 6.140 6.150 5.970 6.140 5,801 -0.10(-1.60%)
Oct 05, 2010 6.050 6.240 5.860 6.240 2,689 -0.06(-0.95%)
Oct 04, 2010 6.300 6.300 6.300 6.300 100 -0.06(-0.94%)
Oct 01, 2010 6.360 6.550 6.350 6.360 900 +0.01(+0.16%)
Sep 30, 2010 6.080 6.350 6.080 6.350 3,400 +0.31(+5.13%)
Sep 29, 2010 6.020 6.040 6.020 6.040 450 +0.36(+6.32%)
Sep 28, 2010 5.810 5.810 5.681 5.681 1,865 -0.37(-6.10%)
Sep 24, 2010 5.760 6.050 6.050 6.050 2,800 +0.05(+0.83%)
Sep 22, 2010 6.000 6.000 6.000 6.000 1,200 -0.19(-3.07%)
Sep 21, 2010 6.190 6.190 6.190 6.190 100 +0.02(+0.32%)
Sep 20, 2010 6.130 6.480 6.000 6.170 2,641 +0.17(+2.83%)
Sep 17, 2010 6.000 6.680 6.000 6.000 1,360 -0.54(-8.26%)
Sep 15, 2010 6.340 6.620 6.340 6.540 1,219 +0.42(+6.86%)
Sep 14, 2010 6.080 6.120 6.000 6.120 1,200 -0.21(-3.32%)
Sep 13, 2010 6.310 6.330 6.310 6.330 700 +0.09(+1.44%)
Sep 10, 2010 6.270 6.300 6.200 6.240 475 -0.18(-2.80%)
Sep 09, 2010 6.500 6.569 6.400 6.420 4,065 -0.44(-6.42%)
Sep 08, 2010 6.010 6.860 6.000 6.860 4,781 +1.00(+17.06%)
Sep 07, 2010 5.830 6.000 5.800 5.860 1,036 -0.12(-2.01%)
Sep 03, 2010 5.850 5.980 5.800 5.980 600 +0.23(+4.00%)
Sep 02, 2010 5.760 5.760 5.750 5.750 900 +0.07(+1.27%)
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.