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 (%)
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%)
Mar 03, 2008 4.200 4.250 4.130 4.250 2,500 +0.16(+3.91%)
Feb 29, 2008 4.000 4.090 4.000 4.090 300 -0.06(-1.45%)
Feb 28, 2008 4.150 4.150 4.150 4.150 100 +0.10(+2.47%)
Feb 27, 2008 4.300 4.300 3.990 4.050 2,400 -0.28(-6.47%)
Feb 26, 2008 4.350 4.350 4.310 4.330 300 +0.03(+0.70%)
Feb 25, 2008 4.220 4.340 4.220 4.300 1,020 +0.10(+2.38%)
Feb 22, 2008 4.200 4.200 4.100 4.200 1,700 +0.21(+5.26%)
Feb 21, 2008 3.990 3.990 3.990 3.990 800 +0.11(+2.84%)
Feb 20, 2008 3.970 3.970 3.880 3.880 2,600 +0.01(+0.26%)
Feb 19, 2008 4.100 4.110 3.650 3.870 8,400 +0.27(+7.50%)
Feb 18, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 15, 2008 3.600 3.600 3.600 3.600 100 +0.15(+4.34%)
Feb 14, 2008 3.450 3.450 3.450 3.450 1,000 -0.05(-1.43%)
Feb 13, 2008 3.640 3.700 3.500 3.500 1,000 -0.06(-1.80%)
Feb 12, 2008 3.550 3.564 3.550 3.564 400 -0.09(-2.36%)
Feb 11, 2008 3.450 3.650 3.450 3.650 500 +0.15(+4.29%)
Feb 08, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 07, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 06, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 05, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 04, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 01, 2008 3.550 3.550 3.500 3.500 500 +0.00(+0.00%)
Jan 31, 2008 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Jan 30, 2008 3.500 3.500 3.500 3.500 200 +0.07(+2.04%)
Jan 29, 2008 3.490 3.490 3.430 3.430 1,000 -0.10(-2.83%)
Jan 28, 2008 3.480 3.950 3.480 3.530 900 -0.81(-18.66%)
Jan 25, 2008 3.400 4.340 3.400 4.340 2,300 +0.89(+25.80%)
Jan 24, 2008 3.600 3.600 3.450 3.450 1,700 -0.15(-4.17%)
Jan 23, 2008 3.600 3.600 3.600 3.600 900 -0.05(-1.37%)
Jan 22, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 21, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 18, 2008 3.650 3.650 3.650 3.650 300 -0.05(-1.35%)
Jan 17, 2008 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Jan 16, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 15, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 14, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 11, 2008 3.750 3.750 3.750 3.750 100 -0.05(-1.32%)
Jan 10, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 09, 2008 3.712 3.800 3.712 3.800 200 +0.05(+1.33%)
Jan 08, 2008 3.790 3.790 3.750 3.750 1,100 -0.25(-6.25%)
Jan 07, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 04, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 03, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 02, 2008 4.000 4.000 3.800 4.000 1,100 +0.02(+0.50%)
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.