Mexco Energy Corporation (MXC)

6.45 +0.55  +9.32%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mexco Energy Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 6.03 6.72 6.000 6.45 7408
May 25, 2012 5.52 6.08 5.52 5.90 18955
May 24, 2012 5.83 5.83 5.45 5.45 10250
May 23, 2012 5.81 6.06 5.43 5.82 8352
May 22, 2012 5.95 6.00 5.84 6.00 2796
May 21, 2012 5.95 6.260 5.75 5.89 2800
May 18, 2012 6.10 6.190 5.80 5.96 6700
May 17, 2012 6.36 6.36 6.08 6.08 5982
May 16, 2012 6.440 6.440 6.05 6.29 6006
May 15, 2012 6.87 6.90 5.72 6.45 8739
May 14, 2012 7.03 7.03 6.80 6.90 1754
May 11, 2012 7.25 7.29 7.00 7.21 5501
May 10, 2012 7.35 7.46 6.910 7.45 1375
May 9, 2012 6.89 7.30 6.84 7.30 2676
May 8, 2012 7.14 7.20 6.80 7.10 16766
May 7, 2012 7.17 7.48 7.17 7.35 530.00
May 4, 2012 7.29 7.36 7.12 7.36 2167
May 3, 2012 7.33 7.33 7.33 7.33 225.00
May 2, 2012 7.35 7.52 7.03 7.23 5540
May 1, 2012 7.40 7.47 7.051 7.40 3318
April 30, 2012 7.09 7.44 7.08 7.25 2000
April 27, 2012 7.25 7.25 7.05 7.10 2487
April 26, 2012 6.91 7.87 6.84 7.17 12536
April 25, 2012 6.91 7.200 6.77 7.05 9934
April 24, 2012 6.90 7.090 6.76 6.916 5120
April 23, 2012 6.84 7.012 6.84 6.895 1724
April 20, 2012 7.16 7.16 6.834 7.10 3368
April 19, 2012 7.11 7.34 7.11 7.18 1200
April 18, 2012 7.59 7.74 7.09 7.25 8743
April 17, 2012 7.57 7.750 7.35 7.67 6723
April 16, 2012 7.76 7.76 7.06 7.65 20110
April 13, 2012 7.930 7.930 7.84 7.84 800.00
April 12, 2012 7.94 7.95 7.80 7.90 1740
April 11, 2012 7.930 8.25 7.45 8.25 16680
April 10, 2012 7.850 7.850 7.65 7.78 3690
April 9, 2012 7.67 8.03 7.48 7.850 8592
April 5, 2012 7.70 7.95 7.70 7.899 800.00
April 4, 2012 7.93 8.05 7.86 7.87 10140
April 3, 2012 8.190 8.190 8.00 8.05 1000
April 2, 2012 7.99 8.25 7.99 8.23 3835
March 30, 2012 7.77 7.94 7.75 7.94 1710
March 29, 2012 7.96 7.96 7.780 7.86 2111
March 28, 2012 8.13 8.13 7.95 8.09 7124
March 27, 2012 8.05 8.18 8.05 8.18 3591
March 26, 2012 8.14 8.320 8.045 8.17 2060
March 23, 2012 8.19 8.60 8.19 8.30 7800
March 22, 2012 8.11 8.55 7.86 8.300 8373
March 21, 2012 8.51 8.51 8.30 8.30 3176
March 20, 2012 8.49 8.50 8.33 8.33 3996
March 19, 2012 8.55 8.706 8.380 8.68 8342
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MXC News

Energy Sector Wrap
May 25, 4:49PM Fox Business
$MXC forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2x5g
about 72 days ago by RecogniaEvents
Israel to meet with Obama about Iran 3.5.12 Oil will likely climb on talks if war. $PDO $Ram $USO $SU $Mxc http://stks.co/2exb
about 88 days ago by tinvestmentt
$MXC http://stks.co/2YrG made a nice move out of the gate early last week,consolidated, move again friday, very thin
about 95 days ago by offshorehunters
$BDCO Blue Dolphin INSIDER BUYS. SEC FILINGS 2/24/12 $ROYL $MXC $CHK $LNG http://stks.co/2YfC http://stks.co/2YfD http://stks.co/2YfE
about 96 days ago by tinvestmentt
Crude Oil Marks Nine-Month High Over $109/Barrel
Feb 24, 1:40PM Street Insider
Watching $IVAN. Small oil that has not run. These other small oils are nuts. $PDO, $BDCO, $MXC
about 99 days ago by GarethSoloway
$MXC http://stks.co/2UXT update from this weekend, above resistance, lets see how this holds today
about 100 days ago by offshorehunters
$MXC http://stks.co/2TRB spec play #1
about 102 days ago by offshorehunters
$MXC thin but may follow ROYL, PDO and other small oils.
about 175 days ago by GarethSoloway
$MXC filed latest Quarterly Report http://stks.co/16qz
about 199 days ago by MarketBrief
RT @divtastic Shopping: $EMIS $MXC / Just Shopped: $F $CSTR $FRAN $RIMM// Stock is 40% up ever since
about 266 days ago by divtastic
Shopping: $EMIS $MXC / Just Shopped: $F $CSTR $FRAN $RIMM
about 300 days ago by divtastic
Signs of life in the oil & gas industry (adding to watchlist): $DVN $BPZ $CWEI $XTXI $MXC $VOG $PDC
about 316 days ago by FinanceTrends
Don't be bearish. $MXC $PDO $WRES $SD $UPL $LEI $GMXR $SYMX
about 319 days ago by cmt1006
$MXC some new investors today.
about 335 days ago by jobba
$MXC ps , this was on the sires , that poster was fos
about 335 days ago by jobba
$MXC they never learn
about 335 days ago by jobba
$MXC baggies
about 335 days ago by jobba
800k floater $MXC PR not on wire yet. ANNOUNCES RECEIPT OF $450,000 & PLANS FOR ADDITIONAL DEV. OF PROPERTIES http://1.usa.gov/knTSdc
about 335 days ago by TradeHawk
Pre-market "Trending Tickers on Yahoo's Market Pulse" $ROYL $NXPI $SINA $AMZN $SLV $SPY $MXC $PDO $USO $LEI
about 419 days ago by indxlab
Pre-market "TRENDING NOW" @StockTwits $GOOG $USO $ROYL $LEI $STX $HNR $CVI $MSFT $BDCO $MXC $PDO $SCCO $HPQ $RY $SCHW
about 419 days ago by indxlab
OIL 111.50…NOW WHAT? http://stk.ly/hMsbmc via @ZorTrades $BDCO $LEI $MXC $HNR $ROYL $PDO
about 419 days ago by StockTwits
RT @ZorTrades NEW POST: OIL AT 111.50!!! NOW WHAT? http://stk.ly/hMsbmc $SPY $USO $BDCO $LEI $MXC $HNR $ROYL $PDO $MILL
about 419 days ago by goingmakai
$MXC http://chart.ly/5fqxej7 with crude at 111 this one is on watch
about 419 days ago by ZorTrades
NEW POST: OIL AT 111.50!!! NOW WHAT? http://stk.ly/hMsbmc $SPY $USO $BDCO $LEI $MXC $HNR $ROYL $PDO $MILL
about 419 days ago by ZorTrades
$ROYL $MXC .. oil making a move
about 420 days ago by Sal22Mazzo
out $MXC +4%, waiting for more in $ROYL
about 427 days ago by veenjay
$mxc on the move again..
about 435 days ago by james_007__
@buyOnTheDip - what made you decide to buy the $FPP $MXC $PDO
about 435 days ago by GolfGuy
Time to get back into the oil plays $LEI $ROYL $SSN $MXC, you pick your pick
about 441 days ago by ThatGuy
$MXC http://chart.ly/euhxibg Notes on the chart
about 442 days ago by TradeWithRage
out $MXC @ 13.00 for 246 loss.
about 447 days ago by Rodg3r
bot 500 $MXC @ 13.50
about 447 days ago by Rodg3r
[$$] A Flipper's Market
Feb 24, 10:33AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
MXC 6.45 +0.55 +9.32% 13.09M
MXA 17.08 +0.01 +0.06%
MWW 8.65 -0.06 -0.69% 1.072B
MWIV 93.77 -0.63 -0.67% 1.201B
MOVED 8.29 +0.22 +2.73%
MOVE 8.03 -0.26 -3.14% 326.96M
MOV 28.45 -0.34 -1.18% 525.99M
MOTR 0.6551 -0.07 -9.03% 33.25M
MOSY 3.01 -0.01 -0.33% 116.87M
MOS 47.92 -1.54 -3.11% 21.04B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close