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 (%)
Dec 29, 2006 6.120 6.170 6.120 6.120 7,200 -0.01(-0.16%)
Dec 28, 2006 6.120 6.130 6.110 6.130 2,900 -0.03(-0.49%)
Dec 27, 2006 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Dec 26, 2006 6.300 6.300 6.110 6.160 3,000 -0.10(-1.60%)
Dec 22, 2006 6.300 6.300 6.260 6.260 2,100 -0.14(-2.19%)
Dec 21, 2006 6.400 6.440 6.400 6.400 1,300 -0.04(-0.62%)
Dec 20, 2006 6.400 6.440 6.400 6.440 600 +0.04(+0.63%)
Dec 19, 2006 6.700 6.749 6.400 6.400 11,100 -0.31(-4.62%)
Dec 18, 2006 6.750 6.800 6.710 6.710 1,700 -0.09(-1.32%)
Dec 15, 2006 6.850 6.900 6.800 6.800 1,200 -0.04(-0.58%)
Dec 14, 2006 6.710 6.840 6.710 6.840 900 +0.04(+0.59%)
Dec 13, 2006 6.710 6.800 6.710 6.800 600 +0.00(+0.00%)
Dec 12, 2006 6.809 6.960 6.800 6.800 6,200 +0.06(+0.89%)
Dec 11, 2006 6.810 6.820 6.720 6.740 1,400 -0.11(-1.61%)
Dec 08, 2006 7.240 7.240 6.850 6.850 11,400 +0.00(+0.00%)
Dec 07, 2006 6.950 7.020 6.850 6.850 11,800 +0.08(+1.26%)
Dec 06, 2006 6.840 6.850 6.760 6.765 2,200 +0.00(+0.07%)
Dec 05, 2006 6.700 6.910 6.620 6.760 10,100 +0.01(+0.15%)
Dec 04, 2006 6.770 6.790 6.750 6.750 1,400 -0.10(-1.46%)
Dec 01, 2006 7.150 7.150 6.710 6.850 7,000 -0.14(-2.00%)
Nov 30, 2006 7.280 7.450 6.950 6.990 19,900 -0.28(-3.85%)
Nov 29, 2006 6.180 7.460 6.180 7.270 95,300 +1.14(+18.60%)
Nov 28, 2006 6.130 6.350 6.010 6.130 8,700 +0.05(+0.82%)
Nov 27, 2006 6.140 6.190 6.070 6.080 500 -0.11(-1.78%)
Nov 24, 2006 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Nov 22, 2006 6.110 6.190 6.051 6.190 1,800 +0.09(+1.48%)
Nov 21, 2006 5.870 6.100 5.790 6.100 5,700 +0.23(+3.92%)
Nov 20, 2006 5.670 5.870 5.670 5.870 1,600 +0.07(+1.21%)
Nov 17, 2006 5.760 5.800 5.740 5.800 1,600 -0.09(-1.53%)
Nov 16, 2006 6.020 6.020 5.850 5.890 1,800 -0.13(-2.16%)
Nov 15, 2006 6.030 6.050 6.020 6.020 10,000 -0.01(-0.17%)
Nov 14, 2006 6.030 6.030 6.020 6.030 4,300 +0.00(+0.05%)
Nov 13, 2006 6.030 6.030 6.027 6.027 2,000 -0.01(-0.21%)
Nov 10, 2006 6.300 6.300 5.950 6.040 6,700 -0.12(-2.01%)
Nov 09, 2006 6.150 6.240 6.150 6.164 2,600 +0.06(+1.05%)
Nov 08, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 07, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 06, 2006 6.100 6.100 6.100 6.100 1,000 -0.04(-0.65%)
Nov 03, 2006 6.050 6.150 6.050 6.140 2,000 +0.03(+0.49%)
Nov 02, 2006 6.110 6.110 6.110 6.110 200 -0.03(-0.49%)
Nov 01, 2006 6.050 6.140 6.050 6.140 400 +0.06(+0.99%)
Oct 31, 2006 6.080 6.087 6.080 6.080 1,000 -0.01(-0.16%)
Oct 30, 2006 6.120 6.120 6.090 6.090 800 -0.01(-0.16%)
Oct 27, 2006 6.030 6.130 6.030 6.100 600 +0.05(+0.83%)
Oct 26, 2006 6.300 6.350 6.020 6.050 4,000 -0.30(-4.72%)
Oct 25, 2006 6.450 6.550 6.350 6.350 1,500 -0.07(-1.09%)
Oct 24, 2006 6.300 6.427 6.300 6.420 3,600 +0.09(+1.42%)
Oct 23, 2006 6.400 6.400 6.330 6.330 1,400 -0.16(-2.47%)
Oct 20, 2006 6.630 6.950 6.450 6.490 6,500 -0.21(-3.13%)
Oct 19, 2006 6.190 6.750 6.190 6.700 8,600 +0.55(+8.94%)
Oct 18, 2006 6.120 6.150 6.120 6.150 3,500 +0.03(+0.49%)
Oct 17, 2006 6.250 6.290 6.000 6.120 3,400 -0.07(-1.13%)
Oct 16, 2006 6.100 6.250 6.100 6.190 2,800 +0.14(+2.31%)
Oct 13, 2006 5.970 6.050 5.970 6.050 700 +0.07(+1.17%)
Oct 12, 2006 5.930 5.990 5.910 5.980 700 +0.05(+0.84%)
Oct 11, 2006 5.930 5.930 5.930 5.930 200 -0.07(-1.17%)
Oct 10, 2006 5.950 6.000 5.930 6.000 900 +0.00(+0.00%)
Oct 09, 2006 5.970 6.000 5.970 6.000 1,600 +0.00(+0.00%)
Oct 06, 2006 5.950 6.000 5.950 6.000 600 -0.01(-0.17%)
Oct 05, 2006 6.000 6.010 6.000 6.010 400 +0.06(+1.01%)
Oct 04, 2006 5.940 5.980 5.940 5.950 1,600 +0.05(+0.77%)
Oct 03, 2006 6.100 6.100 5.850 5.905 4,800 -0.25(-3.99%)
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.