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 (%)
May 24, 2011 9.090 9.110 8.900 8.900 3,582 -0.10(-1.11%)
May 23, 2011 8.840 9.000 8.840 9.000 665 -0.05(-0.55%)
May 20, 2011 9.090 9.090 8.991 9.050 3,883 -0.09(-0.98%)
May 19, 2011 9.580 9.580 8.870 9.140 6,439 -0.36(-3.79%)
May 18, 2011 9.240 9.500 9.200 9.500 2,250 +0.23(+2.48%)
May 17, 2011 9.380 9.630 8.830 9.270 28,923 -0.48(-4.92%)
May 16, 2011 10.05 10.05 9.750 9.750 1,690 -0.31(-3.08%)
May 13, 2011 10.44 10.44 10.00 10.06 6,205 -0.14(-1.37%)
May 12, 2011 9.830 11.70 9.151 10.20 19,565 +0.29(+2.93%)
May 11, 2011 10.25 10.25 9.690 9.910 12,605 -0.36(-3.51%)
May 10, 2011 10.00 10.27 9.881 10.27 11,397 +0.16(+1.58%)
May 09, 2011 10.04 10.22 9.900 10.11 15,111 +0.18(+1.81%)
May 06, 2011 9.680 10.65 9.660 9.930 23,218 +0.43(+4.53%)
May 05, 2011 9.990 10.17 9.220 9.500 24,915 -0.61(-6.03%)
May 04, 2011 10.96 11.05 10.00 10.11 26,671 -0.80(-7.33%)
May 03, 2011 11.23 11.52 10.82 10.91 9,584 -0.59(-5.13%)
May 02, 2011 11.45 11.50 11.45 11.50 10,212 -0.00(-0.00%)
Apr 29, 2011 11.67 11.95 11.45 11.50 10,922 -0.45(-3.77%)
Apr 28, 2011 12.10 12.20 11.91 11.95 7,662 +0.03(+0.25%)
Apr 27, 2011 11.65 11.94 11.59 11.92 8,178 +0.22(+1.88%)
Apr 26, 2011 11.60 11.73 11.56 11.70 3,868 +0.09(+0.78%)
Apr 25, 2011 11.79 11.92 11.60 11.61 16,765 -0.19(-1.61%)
Apr 21, 2011 12.18 12.25 11.79 11.80 12,835 -0.35(-2.88%)
Apr 20, 2011 12.10 12.40 12.08 12.15 11,917 +0.10(+0.83%)
Apr 19, 2011 11.74 12.10 11.60 12.05 19,495 +0.15(+1.26%)
Apr 18, 2011 12.48 12.48 11.40 11.90 22,786 -0.71(-5.63%)
Apr 15, 2011 12.32 12.64 12.05 12.61 9,140 +0.24(+1.94%)
Apr 14, 2011 11.50 12.65 11.50 12.37 28,165 +0.84(+7.29%)
Apr 13, 2011 11.50 11.64 11.50 11.53 17,024 -0.02(-0.18%)
Apr 12, 2011 12.22 12.38 11.50 11.55 50,710 -0.80(-6.47%)
Apr 11, 2011 13.10 13.10 12.27 12.35 24,290 -0.55(-4.30%)
Apr 08, 2011 13.00 13.51 12.85 12.90 23,047 +0.04(+0.35%)
Apr 07, 2011 12.61 13.19 12.10 12.86 28,347 -0.01(-0.08%)
Apr 06, 2011 13.06 13.51 12.43 12.87 21,965 +0.12(+0.94%)
Apr 05, 2011 12.43 12.80 12.11 12.75 29,629 +0.25(+2.00%)
Apr 04, 2011 13.86 13.86 12.50 12.50 41,031 -1.12(-8.22%)
Apr 01, 2011 14.00 14.10 13.46 13.62 54,740 +0.47(+3.57%)
Mar 31, 2011 12.04 13.58 12.00 13.15 82,061 +1.41(+12.01%)
Mar 30, 2011 11.85 12.00 11.65 11.74 31,843 -0.27(-2.25%)
Mar 29, 2011 11.83 12.35 11.40 12.01 37,334 +0.23(+1.95%)
Mar 28, 2011 12.68 12.93 11.60 11.78 63,061 -1.11(-8.61%)
Mar 25, 2011 13.07 13.26 12.75 12.89 24,516 -0.39(-2.94%)
Mar 24, 2011 14.12 14.26 13.13 13.28 56,423 -0.56(-4.05%)
Mar 23, 2011 13.39 14.48 12.90 13.84 100,852 +1.09(+8.55%)
Mar 22, 2011 11.50 12.95 11.20 12.75 84,475 +1.20(+10.39%)
Mar 21, 2011 11.39 11.55 11.21 11.55 42,211 +0.74(+6.85%)
Mar 18, 2011 10.81 11.23 10.50 10.81 20,355 -0.09(-0.83%)
Mar 17, 2011 10.52 11.69 10.52 10.90 57,987 +0.48(+4.61%)
Mar 16, 2011 10.11 11.50 10.11 10.42 57,788 +0.29(+2.86%)
Mar 15, 2011 10.60 11.93 9.870 10.13 75,866 -1.80(-15.09%)
Mar 14, 2011 12.08 12.15 11.65 11.93 25,792 -0.27(-2.18%)
Mar 11, 2011 11.82 12.29 11.81 12.20 30,635 -0.50(-3.97%)
Mar 10, 2011 12.40 13.50 11.84 12.70 72,610 +0.17(+1.36%)
Mar 09, 2011 13.65 14.13 12.25 12.53 78,441 -1.32(-9.53%)
Mar 08, 2011 17.09 17.09 13.60 13.85 93,107 -1.90(-12.06%)
Mar 07, 2011 16.23 16.50 15.46 15.75 98,355 +0.31(+2.01%)
Mar 04, 2011 15.00 16.49 14.80 15.44 179,627 +0.68(+4.61%)
Mar 03, 2011 15.02 15.30 14.17 14.76 105,343 -0.88(-5.61%)
Mar 02, 2011 17.51 17.90 14.73 15.64 386,157 +0.27(+1.74%)
Mar 01, 2011 13.90 15.50 13.90 15.37 167,344 +1.74(+12.77%)
Feb 28, 2011 12.64 14.68 12.22 13.63 186,848 +0.78(+6.07%)
Feb 25, 2011 13.25 13.98 11.60 12.85 215,451 -0.25(-1.91%)
Feb 24, 2011 14.00 18.50 12.81 13.10 665,894 +0.36(+2.83%)
Feb 23, 2011 9.770 14.20 9.750 12.74 430,082 +3.49(+37.73%)
Feb 22, 2011 7.830 9.650 7.830 9.250 68,901 +1.46(+18.74%)
Feb 18, 2011 7.960 7.960 7.730 7.790 2,300 -0.17(-2.18%)
Feb 17, 2011 8.020 8.020 7.830 7.964 4,307 +0.02(+0.30%)
Feb 16, 2011 7.590 8.060 7.590 7.940 3,985 +0.34(+4.48%)
Feb 15, 2011 7.600 7.610 7.500 7.600 2,365 -0.01(-0.15%)
Feb 14, 2011 7.900 7.989 7.600 7.611 2,680 -0.54(-6.61%)
Feb 11, 2011 8.150 8.150 8.150 8.150 400 +0.10(+1.24%)
Feb 10, 2011 8.070 8.070 8.010 8.050 570 -0.25(-3.01%)
Feb 09, 2011 8.300 8.300 8.300 8.300 100 +0.03(+0.36%)
Feb 08, 2011 8.920 8.940 7.980 8.270 5,786 -0.29(-3.39%)
Feb 07, 2011 8.560 8.560 8.560 8.560 300 +0.21(+2.51%)
Feb 04, 2011 8.180 8.370 8.180 8.350 1,235 +0.16(+1.95%)
Feb 03, 2011 7.910 8.290 7.910 8.190 1,500 +0.16(+1.99%)
Feb 02, 2011 8.400 8.400 8.000 8.030 1,150 -0.41(-4.86%)
Feb 01, 2011 8.510 8.520 8.440 8.440 1,070 +0.02(+0.23%)
Jan 31, 2011 8.090 8.800 8.090 8.421 2,837 +0.16(+1.95%)
Jan 28, 2011 8.260 8.280 8.260 8.260 600 -0.06(-0.74%)
Jan 27, 2011 8.370 8.390 8.321 8.321 650 +0.03(+0.38%)
Jan 26, 2011 8.280 8.470 8.200 8.290 2,600 +0.41(+5.20%)
Jan 25, 2011 8.330 8.562 7.880 7.880 3,350 -0.27(-3.31%)
Jan 24, 2011 8.310 8.490 8.150 8.150 2,820 -0.19(-2.28%)
Jan 21, 2011 8.860 9.050 8.100 8.340 7,048 -0.19(-2.23%)
Jan 20, 2011 9.400 9.400 8.000 8.530 7,620 -0.97(-10.21%)
Jan 19, 2011 9.500 9.770 9.420 9.500 8,877 -0.04(-0.42%)
Jan 18, 2011 8.750 9.820 8.560 9.540 31,165 +1.18(+14.11%)
Jan 14, 2011 8.250 8.610 8.150 8.360 7,300 +0.23(+2.83%)
Jan 13, 2011 7.990 8.130 7.750 8.130 6,210 +0.24(+3.04%)
Jan 12, 2011 7.850 7.980 7.710 7.890 1,412 +0.31(+4.03%)
Jan 11, 2011 7.500 7.870 7.500 7.584 4,360 +0.33(+4.61%)
Jan 10, 2011 7.100 7.250 7.080 7.250 3,190 +0.26(+3.72%)
Jan 07, 2011 7.610 7.800 6.990 6.990 12,482 -0.80(-10.27%)
Jan 06, 2011 8.130 8.130 7.760 7.790 2,182 -0.16(-2.01%)
Jan 05, 2011 7.950 7.950 7.950 7.950 1,000 +0.02(+0.23%)
Jan 04, 2011 7.920 8.100 7.760 7.932 5,836 +0.07(+0.92%)
Jan 03, 2011 7.930 8.100 7.720 7.860 11,200 +0.21(+2.74%)
Dec 31, 2010 7.070 7.780 7.070 7.650 6,800 +0.55(+7.75%)
Dec 30, 2010 7.720 8.000 7.100 7.100 12,402 -0.45(-5.96%)
Dec 29, 2010 6.940 7.650 6.940 7.550 8,299 +0.61(+8.79%)
Dec 28, 2010 6.900 6.940 6.810 6.940 1,180 +0.02(+0.29%)
Dec 27, 2010 6.810 7.000 6.810 6.920 2,044 -0.11(-1.51%)
Dec 23, 2010 6.850 7.026 6.850 7.026 1,034 +0.02(+0.23%)
Dec 22, 2010 7.220 7.220 6.850 7.010 700 -0.19(-2.64%)
Dec 21, 2010 6.940 7.200 6.930 7.200 2,952 +0.17(+2.42%)
Dec 20, 2010 7.030 7.199 7.030 7.030 1,450 -0.12(-1.68%)
Dec 17, 2010 7.380 7.380 7.040 7.150 3,978 -0.14(-1.92%)
Dec 16, 2010 7.260 7.419 7.260 7.290 1,521 +0.40(+5.81%)
Dec 14, 2010 6.850 6.890 6.890 6.890 2,600 -0.06(-0.86%)
Dec 13, 2010 6.850 7.000 6.850 6.950 500 -0.05(-0.71%)
Dec 10, 2010 7.030 7.050 6.900 7.000 5,248 -0.29(-3.98%)
Dec 09, 2010 7.030 7.290 6.900 7.290 2,051 +0.00(+0.00%)
Dec 08, 2010 7.250 7.290 7.250 7.290 600 +0.09(+1.25%)
Dec 07, 2010 7.270 7.840 7.190 7.200 5,475 +0.03(+0.42%)
Dec 06, 2010 6.810 7.470 6.810 7.170 3,010 +0.37(+5.44%)
Dec 03, 2010 6.500 6.800 6.490 6.800 2,136 +0.30(+4.62%)
Dec 02, 2010 6.270 6.640 6.260 6.500 1,790 -0.05(-0.76%)
Dec 01, 2010 6.820 7.150 6.370 6.550 7,081 -0.26(-3.82%)
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%)
Sep 01, 2010 5.630 5.678 5.540 5.678 2,500 +0.08(+1.40%)
Aug 30, 2010 5.660 5.600 5.600 5.600 3,100 -0.26(-4.40%)
Aug 26, 2010 5.800 5.857 5.857 5.857 1,100 +0.23(+4.04%)
Aug 25, 2010 5.700 5.730 5.630 5.630 1,924 -0.13(-2.26%)
Aug 24, 2010 5.920 5.920 5.700 5.760 2,200 -0.18(-3.03%)
Aug 23, 2010 5.930 6.000 5.930 5.940 500 +0.03(+0.51%)
Aug 20, 2010 6.220 6.220 5.910 5.910 1,006 -0.19(-3.11%)
Aug 19, 2010 6.280 6.290 6.100 6.100 850 -0.21(-3.33%)
Aug 18, 2010 6.500 6.500 6.310 6.310 550 +0.15(+2.44%)
Aug 17, 2010 6.170 6.370 6.160 6.160 425 +0.01(+0.16%)
Aug 16, 2010 6.100 6.480 6.100 6.150 1,470 +0.10(+1.65%)
Aug 13, 2010 6.050 6.100 6.000 6.050 1,878 -0.10(-1.63%)
Aug 12, 2010 6.060 6.150 6.050 6.150 3,079 +0.06(+0.98%)
Aug 11, 2010 6.250 6.250 6.090 6.090 900 -0.20(-3.18%)
Aug 10, 2010 6.300 6.300 6.290 6.290 400 +0.00(+0.00%)
Aug 06, 2010 6.380 6.290 6.290 6.290 1,100 -0.11(-1.72%)
Aug 05, 2010 6.500 6.520 6.310 6.400 5,250 -0.04(-0.62%)
Aug 04, 2010 6.750 6.800 6.270 6.440 13,370 -0.31(-4.59%)
Aug 03, 2010 6.750 6.899 6.750 6.750 2,000 +0.00(+0.00%)
Aug 02, 2010 6.780 6.780 6.450 6.750 6,165 +0.00(+0.00%)
Jul 30, 2010 6.750 6.830 6.750 6.750 1,300 -0.01(-0.09%)
Jul 29, 2010 6.750 6.810 6.750 6.756 3,462 +0.31(+4.74%)
Jul 28, 2010 6.434 6.620 6.430 6.450 2,000 +0.06(+0.94%)
Jul 27, 2010 6.410 6.486 6.390 6.390 1,087 -0.04(-0.62%)
Jul 26, 2010 6.730 6.730 6.380 6.430 5,000 +0.01(+0.09%)
Jul 23, 2010 6.600 6.600 6.424 6.424 1,600 +0.06(+1.01%)
Jul 22, 2010 6.260 6.740 6.260 6.360 2,800 +0.22(+3.58%)
Jul 21, 2010 6.200 6.250 6.140 6.140 7,584 -0.06(-0.97%)
Jul 20, 2010 6.200 6.250 6.174 6.200 2,500 -0.04(-0.62%)
Jul 19, 2010 6.200 6.239 6.160 6.239 700 +0.01(+0.14%)
Jul 16, 2010 6.230 6.310 6.230 6.230 1,471 -0.02(-0.32%)
Jul 15, 2010 6.350 6.399 6.250 6.250 1,300 -0.16(-2.50%)
Jul 14, 2010 6.360 6.620 6.360 6.410 2,040 -0.28(-4.19%)
Jul 13, 2010 6.700 6.700 6.295 6.690 8,918 +0.04(+0.60%)
Jul 12, 2010 6.600 6.650 6.190 6.650 3,700 +0.15(+2.31%)
Jul 09, 2010 6.500 6.550 6.400 6.500 2,665 +0.15(+2.36%)
Jul 08, 2010 6.400 6.490 6.350 6.350 2,272 +0.07(+1.11%)
Jul 07, 2010 6.400 6.750 6.160 6.280 4,819 +0.00(+0.00%)
Jul 06, 2010 6.660 7.050 6.270 6.280 7,396 -0.26(-3.98%)
Jul 02, 2010 6.540 7.890 5.750 6.540 31,407 -1.01(-13.38%)
Jul 01, 2010 7.750 7.900 7.550 7.550 3,716 +0.00(+0.00%)
Jun 30, 2010 8.000 8.000 7.550 7.550 2,856 -0.30(-3.82%)
Jun 29, 2010 7.970 7.970 7.850 7.850 496 -0.24(-2.97%)
Jun 25, 2010 8.090 8.090 7.800 8.090 6,560 +0.19(+2.41%)
Jun 24, 2010 8.120 8.120 7.900 7.900 2,841 -0.13(-1.57%)
Jun 23, 2010 8.200 8.330 8.000 8.026 2,566 +0.09(+1.08%)
Jun 22, 2010 7.970 8.100 7.920 7.940 4,510 +0.02(+0.25%)
Jun 21, 2010 8.760 8.770 7.560 7.920 21,153 -0.83(-9.49%)
Jun 18, 2010 8.750 9.370 8.750 8.750 4,832 -0.61(-6.52%)
Jun 17, 2010 9.110 9.920 8.800 9.360 19,694 +0.13(+1.41%)
Jun 16, 2010 8.450 9.780 8.450 9.230 47,952 +0.79(+9.36%)
Jun 15, 2010 8.100 8.450 8.100 8.440 4,249 +0.34(+4.20%)
Jun 14, 2010 8.290 8.300 7.800 8.100 4,840 -0.19(-2.29%)
Jun 11, 2010 8.100 8.290 7.950 8.290 1,695 +0.29(+3.63%)
Jun 10, 2010 7.910 8.190 7.910 8.000 12,679 -0.06(-0.74%)
Jun 09, 2010 7.850 8.060 7.700 8.060 7,625 +0.46(+6.05%)
Jun 08, 2010 8.090 8.110 7.600 7.600 6,100 -0.30(-3.80%)
Jun 07, 2010 7.950 8.250 7.690 7.900 6,038 +0.04(+0.51%)
Jun 04, 2010 7.860 9.220 7.670 7.860 21,046 +0.21(+2.75%)
Jun 03, 2010 7.670 7.700 7.510 7.650 3,070 -0.12(-1.57%)
Jun 02, 2010 7.800 7.800 7.600 7.772 4,280 -0.03(-0.36%)
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.