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 (%)
Jun 29, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 28, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 27, 2007 5.370 5.420 5.370 5.420 300 +0.00(+0.00%)
Jun 26, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 25, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 22, 2007 5.450 5.450 5.400 5.420 3,800 +0.11(+2.07%)
Jun 21, 2007 5.310 5.310 5.310 5.310 0 +0.00(+0.00%)
Jun 20, 2007 5.320 5.320 5.310 5.310 500 +0.04(+0.72%)
Jun 19, 2007 5.270 5.350 5.270 5.272 700 -0.02(-0.42%)
Jun 18, 2007 5.294 5.294 5.294 5.294 0 +0.00(+0.00%)
Jun 15, 2007 5.260 5.300 5.260 5.294 1,600 +0.03(+0.65%)
Jun 14, 2007 5.300 5.350 5.260 5.260 1,800 +0.00(+0.00%)
Jun 13, 2007 5.260 5.300 5.260 5.260 800 +0.00(+0.00%)
Jun 12, 2007 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Jun 11, 2007 5.300 5.300 5.200 5.260 2,000 -0.09(-1.68%)
Jun 08, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 07, 2007 5.350 5.350 5.350 5.350 400 +0.05(+0.94%)
Jun 06, 2007 5.200 5.300 5.200 5.300 400 +0.05(+0.95%)
Jun 05, 2007 5.250 5.297 5.250 5.250 1,500 +0.04(+0.77%)
Jun 04, 2007 5.150 5.210 5.150 5.210 2,700 +0.01(+0.19%)
Jun 01, 2007 5.110 5.200 5.110 5.200 2,000 +0.06(+1.17%)
May 31, 2007 5.100 5.150 5.050 5.140 1,500 +0.04(+0.78%)
May 30, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 29, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 25, 2007 5.150 5.150 5.100 5.100 2,000 -0.05(-0.97%)
May 24, 2007 5.200 5.200 5.150 5.150 700 -0.10(-1.90%)
May 23, 2007 5.230 5.250 5.230 5.250 400 +0.05(+0.96%)
May 22, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 21, 2007 5.200 5.200 5.200 5.200 1,000 +0.05(+0.97%)
May 18, 2007 5.000 5.150 5.000 5.150 300 +0.07(+1.38%)
May 17, 2007 5.000 5.080 4.960 5.080 1,000 +0.03(+0.59%)
May 16, 2007 5.090 5.090 5.000 5.050 1,500 -0.05(-0.98%)
May 15, 2007 5.150 5.150 5.100 5.100 900 -0.10(-1.92%)
May 14, 2007 5.200 5.200 5.200 5.200 200 -0.05(-0.95%)
May 11, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 10, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 09, 2007 5.250 5.250 5.150 5.250 1,100 -0.00(-0.06%)
May 08, 2007 5.250 5.300 5.250 5.253 800 +0.00(+0.06%)
May 07, 2007 5.300 5.300 5.250 5.250 1,600 -0.05(-0.94%)
May 04, 2007 5.350 5.500 5.300 5.300 3,100 +0.00(+0.00%)
May 03, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 02, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 01, 2007 5.150 5.450 5.150 5.300 6,000 +0.06(+1.15%)
Apr 30, 2007 5.150 5.240 5.150 5.240 2,800 +0.13(+2.54%)
Apr 27, 2007 5.200 5.240 5.100 5.110 1,400 -0.15(-2.85%)
Apr 26, 2007 5.400 5.400 5.260 5.260 1,700 -0.17(-3.13%)
Apr 25, 2007 5.440 5.490 5.430 5.430 1,200 -0.06(-1.09%)
Apr 24, 2007 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Apr 23, 2007 5.450 5.490 5.370 5.490 3,100 +0.12(+2.17%)
Apr 20, 2007 5.350 5.440 5.250 5.373 11,900 +0.08(+1.58%)
Apr 19, 2007 5.400 5.400 5.230 5.290 10,700 +0.04(+0.76%)
Apr 18, 2007 5.200 5.470 5.150 5.250 18,200 +0.01(+0.19%)
Apr 17, 2007 5.200 5.340 5.200 5.240 8,100 -0.09(-1.69%)
Apr 16, 2007 5.280 5.410 5.260 5.330 13,400 +0.02(+0.38%)
Apr 13, 2007 5.120 5.390 5.120 5.310 24,200 +0.14(+2.71%)
Apr 12, 2007 5.120 5.190 5.030 5.170 16,100 +0.06(+1.17%)
Apr 11, 2007 5.350 5.350 5.060 5.110 5,400 -0.30(-5.55%)
Apr 10, 2007 5.440 5.550 5.400 5.410 5,200 -0.03(-0.55%)
Apr 09, 2007 5.140 5.500 5.140 5.440 8,900 +0.20(+3.82%)
Apr 05, 2007 5.250 5.390 5.100 5.240 2,500 +0.06(+1.16%)
Apr 04, 2007 5.150 5.240 5.050 5.180 7,700 +0.09(+1.77%)
Apr 03, 2007 5.070 5.200 5.050 5.090 8,100 -0.04(-0.78%)
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.