Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.510	2.592	2.510	2.510	3,017	+0.16(+7.00%)
Apr 28, 2016	2.332	2.480	2.332	2.346	1,925	+0.11(+4.72%)
Apr 27, 2016	2.150	2.354	2.150	2.240	1,789	-0.21(-8.57%)
Apr 25, 2016	2.401	2.450	2.330	2.450	147	-0.13(-4.91%)
Apr 21, 2016	2.577	2.577	2.577	2.576	87	+0.08(+3.06%)
Apr 20, 2016	2.500	2.500	2.500	2.500	613	+0.02(+0.81%)
Apr 19, 2016	2.490	2.664	2.470	2.480	2,720	-0.02(-0.82%)
Apr 18, 2016	2.430	2.570	2.430	2.500	2,035	+0.05(+2.06%)
Apr 15, 2016	2.503	2.614	2.450	2.450	3,399	-0.09(-3.52%)
Apr 14, 2016	2.503	2.539	2.503	2.539	785	-0.05(-2.09%)
Apr 13, 2016	2.720	2.720	2.500	2.594	842	+0.03(+1.31%)
Apr 12, 2016	2.340	2.560	2.340	2.560	1,268	+0.04(+1.58%)
Apr 08, 2016	2.647	2.520	2.520	2.520	700	+0.07(+2.66%)
Apr 07, 2016	2.500	2.645	2.350	2.455	9,263	+0.13(+5.56%)
Apr 06, 2016	2.429	2.429	2.309	2.325	2,041	+0.04(+1.55%)
Apr 04, 2016	2.230	2.290	2.230	2.290	14	-0.14(-5.66%)
Apr 01, 2016	2.401	2.540	2.401	2.428	748	+0.08(+3.39%)
Mar 30, 2016	2.700	2.348	2.348	2.348	7,500	-0.22(-8.60%)
Mar 29, 2016	2.463	2.569	2.463	2.569	725	-0.09(-3.43%)
Mar 28, 2016	2.700	2.700	2.562	2.660	1,404	-0.04(-1.48%)
Mar 24, 2016	2.700	2.700	2.700	2.700	100	+0.05(+1.89%)
Mar 23, 2016	2.533	2.720	2.390	2.650	2,899	-0.09(-3.28%)
Mar 22, 2016	2.740	2.740	2.740	2.740	141	+0.08(+3.01%)
Mar 21, 2016	2.600	2.660	2.539	2.660	2,190	+0.16(+6.40%)
Mar 18, 2016	2.460	2.674	2.460	2.500	19,528	+0.05(+2.04%)
Mar 17, 2016	2.430	2.500	2.310	2.450	11,779	+0.00(+0.00%)
Mar 16, 2016	2.320	2.450	2.320	2.450	1,610	+0.12(+5.21%)
Mar 14, 2016	2.329	2.329	2.329	2.329	22	-0.08(-3.17%)
Mar 11, 2016	2.480	2.500	2.370	2.405	15,337	-0.03(-1.04%)
Mar 10, 2016	2.710	2.710	2.320	2.430	5,485	-0.19(-7.25%)
Mar 09, 2016	2.548	2.893	2.408	2.620	9,527	+0.30(+12.93%)
Mar 08, 2016	2.520	2.520	2.300	2.320	2,425	-0.29(-11.11%)
Mar 07, 2016	2.470	2.990	2.440	2.610	12,322	+0.21(+8.75%)
Mar 04, 2016	2.500	2.750	2.300	2.400	20,099	-0.06(-2.24%)
Mar 03, 2016	2.435	2.500	2.350	2.455	3,515	-0.05(-2.07%)
Mar 02, 2016	2.460	2.507	2.460	2.507	2,659	+0.16(+6.82%)
Mar 01, 2016	2.220	2.347	2.220	2.347	1,025	-0.02(-0.97%)
Feb 25, 2016	2.290	2.410	2.290	2.370	42	-0.09(-3.54%)
Feb 24, 2016	2.403	2.457	2.403	2.457	1,310	+0.01(+0.29%)
Feb 23, 2016	2.450	2.480	2.450	2.450	918	-0.16(-6.13%)
Feb 22, 2016	2.610	2.610	2.610	2.610	193	+0.09(+3.48%)
Feb 18, 2016	2.498	2.522	2.498	2.522	114	+0.11(+4.66%)
Feb 17, 2016	2.410	2.410	2.410	2.410	109	-0.25(-9.40%)
Feb 16, 2016	2.576	2.699	2.490	2.660	584	+0.09(+3.50%)
Feb 12, 2016	2.740	2.570	2.570	2.570	4,500	-0.04(-1.53%)
Feb 11, 2016	2.400	2.750	2.400	2.610	3,287	+0.30(+12.99%)
Feb 10, 2016	2.136	2.310	2.136	2.310	7,221	+0.12(+5.28%)
Feb 09, 2016	2.300	2.300	2.150	2.194	1,358	-0.01(-0.27%)
Feb 08, 2016	2.010	2.200	1.990	2.200	3,646	+0.01(+0.46%)
Feb 05, 2016	2.190	2.190	2.190	2.190	132	-0.04(-1.78%)
Feb 04, 2016	2.310	2.310	2.230	2.230	2,204	+0.09(+4.00%)
Feb 03, 2016	2.144	2.144	2.144	2.144	381	-0.15(-6.71%)
Feb 02, 2016	2.174	2.298	2.174	2.298	2,037	+0.18(+8.40%)
Feb 01, 2016	2.180	2.220	2.020	2.120	5,357	-0.20(-8.62%)
Jan 29, 2016	2.150	2.320	2.150	2.320	1,245	+0.06(+2.65%)
Jan 28, 2016	2.200	2.260	2.180	2.260	1,270	+0.19(+9.18%)
Jan 27, 2016	2.160	2.180	2.070	2.070	2,158	-0.09(-4.17%)
Jan 26, 2016	2.270	2.270	2.160	2.160	1,380	+0.00(+0.07%)
Jan 25, 2016	2.110	2.159	2.110	2.159	618	+0.01(+0.40%)
Jan 22, 2016	2.074	2.178	2.074	2.150	6,187	+0.05(+2.38%)
Jan 21, 2016	2.084	2.120	2.050	2.100	3,685	-0.02(-0.94%)
Jan 20, 2016	2.350	2.366	2.020	2.120	10,510	-0.09(-4.12%)
Jan 19, 2016	1.800	2.330	1.800	2.211	38,981	+0.45(+25.62%)
Jan 15, 2016	1.530	1.760	1.760	1.760	13,500	+0.07(+3.84%)
Jan 14, 2016	2.000	2.200	1.590	1.695	24,636	-0.12(-6.41%)
Jan 13, 2016	2.200	2.810	1.700	1.811	81,593	+0.24(+15.35%)
Jan 12, 2016	2.100	2.100	1.410	1.570	11,973	-0.68(-30.22%)
Jan 11, 2016	2.180	2.260	2.050	2.250	3,600	+0.05(+2.27%)
Jan 08, 2016	2.290	2.300	2.120	2.200	4,944	-0.20(-8.33%)
Jan 07, 2016	2.600	2.610	2.400	2.400	5,562	-0.50(-17.24%)
Jan 06, 2016	3.010	3.010	2.771	2.900	2,174	+0.00(+0.00%)
Jan 05, 2016	2.940	3.000	2.800	2.900	840	-0.37(-11.20%)
Jan 04, 2016	2.600	3.380	2.600	3.265	9,920	+0.04(+1.10%)
Dec 31, 2015	2.640	3.230	3.230	3.230	70,000	+0.55(+20.52%)
Dec 30, 2015	2.280	2.980	2.280	2.680	9,971	+0.29(+12.32%)
Dec 29, 2015	2.346	2.386	2.346	2.386	329	-0.14(-5.50%)
Dec 28, 2015	2.140	2.525	2.080	2.525	12,547	-0.02(-0.59%)
Dec 24, 2015	2.300	2.540	2.540	2.540	7,800	-0.26(-9.29%)
Dec 23, 2015	3.000	3.000	2.800	2.800	1,893	+0.27(+10.67%)
Dec 22, 2015	2.530	2.530	2.530	2.530	208	-0.22(-8.00%)
Dec 21, 2015	2.750	2.750	2.750	2.750	229	+0.00(+0.00%)
Dec 18, 2015	3.080	3.080	2.750	2.750	2,001	-0.10(-3.39%)
Dec 17, 2015	2.150	3.010	2.080	2.846	8,055	+0.52(+22.29%)
Dec 15, 2015	2.328	2.328	2.328	2.328	300	-0.08(-3.42%)
Dec 08, 2015	2.410	2.410	2.410	2.410	100	+0.11(+4.97%)
Dec 07, 2015	2.296	2.296	2.296	2.296	709	-0.08(-3.53%)
Dec 04, 2015	2.525	2.525	2.380	2.380	679	-0.06(-2.46%)
Nov 30, 2015	2.615	2.615	2.440	2.440	2	+0.00(+0.00%)
Nov 25, 2015	2.440	2.440	2.440	2.440	48	+0.16(+7.11%)
Nov 24, 2015	2.278	2.278	2.278	2.278	328	-0.15(-6.26%)
Nov 23, 2015	2.430	2.430	2.430	2.430	155	-0.32(-11.64%)
Nov 20, 2015	2.750	2.781	2.781	2.750	4,000	-0.03(-1.10%)
Nov 19, 2015	2.836	2.840	2.781	2.781	2,427	+0.15(+5.73%)
Nov 18, 2015	2.840	2.840	2.630	2.630	327	-0.19(-6.67%)
Nov 16, 2015	2.580	2.818	2.510	2.818	221	+0.07(+2.49%)
Nov 13, 2015	2.750	2.750	2.750	2.750	311	-0.05(-1.80%)
Nov 12, 2015	2.800	2.800	2.800	2.800	105	+0.10(+3.70%)
Nov 10, 2015	2.700	2.700	2.700	2.700	140	-0.05(-1.82%)
Nov 05, 2015	2.760	2.874	2.750	2.750	4	-0.25(-8.33%)
Nov 03, 2015	3.000	3.000	3.000	3.000	600	+0.01(+0.33%)
Nov 02, 2015	2.860	2.990	2.860	2.990	1,748	-0.01(-0.33%)
Oct 30, 2015	2.980	3.060	2.910	3.000	4,659	+0.10(+3.38%)
Oct 28, 2015	2.500	2.902	2.500	2.902	48	+0.30(+11.62%)
Oct 27, 2015	2.700	2.910	2.600	2.600	933	-0.10(-3.87%)
Oct 26, 2015	3.040	3.040	2.705	2.705	1,219	-0.48(-14.95%)
Oct 21, 2015	3.180	3.180	3.180	3.180	1	-0.02(-0.63%)
Oct 20, 2015	2.970	3.200	2.970	3.200	301	+0.00(+0.00%)
Oct 19, 2015	3.150	3.210	3.150	3.200	2,810	-0.02(-0.62%)
Oct 16, 2015	3.220	3.220	3.220	3.220	653	+0.08(+2.55%)
Oct 15, 2015	3.140	3.140	3.140	3.140	177	-0.11(-3.38%)
Oct 12, 2015	3.250	3.250	3.250	3.250	200	+0.10(+3.17%)
Oct 09, 2015	2.890	3.150	2.670	3.150	5,031	+0.20(+6.78%)
Oct 08, 2015	3.050	3.097	2.900	2.950	4,466	-0.10(-3.28%)
Oct 07, 2015	3.200	3.300	2.990	3.050	13,700	+0.35(+12.96%)
Oct 06, 2015	2.560	2.980	2.560	2.700	16,102	+0.14(+5.47%)
Oct 05, 2015	2.699	2.700	2.560	2.560	3,143	-0.07(-2.66%)
Oct 01, 2015	2.549	2.640	2.549	2.630	2	+0.13(+5.20%)
Sep 30, 2015	2.520	2.520	2.500	2.500	1,100	-0.19(-7.06%)
Sep 29, 2015	2.500	2.690	2.500	2.690	3,898	+0.12(+4.60%)
Sep 28, 2015	2.500	2.572	2.500	2.572	2,844	-0.03(-1.04%)
Sep 25, 2015	2.750	2.750	2.542	2.599	711	-0.13(-4.84%)
Sep 24, 2015	2.731	2.731	2.731	2.731	309	+0.05(+1.83%)
Sep 23, 2015	2.600	2.720	2.600	2.682	813	+0.01(+0.45%)
Sep 22, 2015	3.152	3.180	2.520	2.670	18,983	-0.52(-16.33%)
Sep 21, 2015	2.750	3.350	2.750	3.191	5,022	+0.64(+25.14%)
Sep 18, 2015	2.430	2.550	2.197	2.550	5,409	+0.12(+4.94%)
Sep 17, 2015	2.298	2.500	2.283	2.430	3,396	+0.36(+17.39%)
Sep 16, 2015	2.500	2.500	2.000	2.070	7,302	-0.43(-17.20%)
Sep 15, 2015	2.500	2.500	2.500	2.500	299	+0.00(+0.00%)
Sep 14, 2015	2.510	2.520	2.500	2.500	1,185	+0.00(+0.00%)
Sep 11, 2015	2.500	2.500	2.500	2.500	102	-0.12(-4.58%)
Sep 10, 2015	2.950	3.111	2.490	2.620	6,239	-0.17(-6.10%)
Sep 09, 2015	3.175	3.175	2.790	2.790	4,882	-0.54(-16.22%)
Sep 08, 2015	3.350	3.350	3.330	3.330	406	-0.01(-0.30%)
Sep 04, 2015	3.190	3.340	3.340	3.340	2,300	-0.02(-0.59%)
Sep 03, 2015	3.520	3.520	3.350	3.360	1,420	+0.11(+3.38%)
Sep 02, 2015	3.240	3.250	3.200	3.250	365	+0.24(+7.97%)
Sep 01, 2015	2.860	2.860	2.860	3.010	1,842	-0.03(-0.99%)
Aug 31, 2015	3.400	3.400	3.030	3.040	4,954	-0.21(-6.46%)
Aug 28, 2015	3.230	3.750	3.230	3.250	12,188	+0.22(+7.26%)
Aug 27, 2015	2.900	3.030	2.900	3.030	1,588	+0.13(+4.48%)
Aug 26, 2015	3.070	3.380	2.900	2.900	12,880	+0.00(+0.00%)
Aug 25, 2015	3.050	3.050	2.900	2.900	2,849	+0.19(+7.01%)
Aug 24, 2015	2.500	2.710	2.500	2.710	3,051	+0.01(+0.37%)
Aug 21, 2015	2.680	2.700	2.620	2.700	1,448	-0.00(-0.00%)
Aug 20, 2015	2.700	2.700	2.560	2.700	7,101	+0.17(+6.72%)
Aug 19, 2015	2.500	2.700	2.500	2.530	6,524	-0.17(-6.29%)
Aug 18, 2015	2.630	2.700	2.600	2.700	5,266	+0.02(+0.75%)
Aug 17, 2015	2.321	2.700	2.320	2.680	13,584	+0.33(+14.01%)
Aug 14, 2015	2.070	2.400	2.050	2.351	9,758	+0.30(+14.66%)
Aug 13, 2015	2.300	2.663	2.050	2.050	15,917	-0.21(-9.36%)
Aug 12, 2015	2.270	2.270	2.260	2.262	1,004	-0.07(-2.92%)
Aug 11, 2015	2.170	2.450	1.890	2.330	23,904	+0.10(+4.48%)
Aug 10, 2015	1.670	2.230	1.670	2.230	62,538	+0.42(+23.20%)
Aug 07, 2015	1.980	1.980	1.640	1.810	44,783	-0.17(-8.59%)
Aug 06, 2015	2.245	2.250	1.800	1.980	44,663	-0.27(-12.00%)
Aug 05, 2015	2.220	2.250	2.220	2.250	1,620	+0.02(+0.90%)
Aug 04, 2015	2.299	2.299	2.230	2.230	567	-0.03(-1.33%)
Aug 03, 2015	2.310	2.310	2.250	2.260	3,576	-0.13(-5.53%)
Jul 31, 2015	2.392	2.392	2.392	2.392	129	-0.06(-2.35%)
Jul 29, 2015	2.280	2.450	2.450	2.450	72,600	+0.10(+4.26%)
Jul 28, 2015	2.600	2.650	2.340	2.350	34,497	-0.22(-8.56%)
Jul 27, 2015	3.060	3.080	2.530	2.570	9,045	-0.47(-15.46%)
Jul 24, 2015	3.070	3.070	2.900	3.040	3,440	-0.03(-0.98%)
Jul 23, 2015	3.100	3.120	3.050	3.070	4,488	-0.01(-0.32%)
Jul 22, 2015	2.950	3.280	2.900	3.080	50,770	-0.05(-1.60%)
Jul 21, 2015	3.010	3.450	3.000	3.130	47,704	+0.03(+0.97%)
Jul 20, 2015	3.550	3.553	3.070	3.100	54,195	-0.55(-15.07%)
Jul 17, 2015	3.550	3.700	3.550	3.650	5,112	+0.07(+2.06%)
Jul 16, 2015	3.586	3.700	3.550	3.576	3,380	-0.13(-3.58%)
Jul 15, 2015	3.792	3.792	3.670	3.709	3,299	-0.09(-2.39%)
Jul 14, 2015	3.780	3.800	3.610	3.800	8,631	+0.08(+2.15%)
Jul 13, 2015	3.900	3.900	3.720	3.720	28,437	-0.31(-7.69%)
Jul 10, 2015	3.850	4.060	3.730	4.030	34,788	+0.28(+7.47%)
Jul 09, 2015	3.750	3.750	3.750	3.750	192	-0.05(-1.32%)
Jul 08, 2015	4.020	4.050	3.800	3.800	1,531	-0.11(-2.81%)
Jul 07, 2015	4.290	4.290	3.593	3.910	13,126	-0.63(-13.88%)
Jul 06, 2015	4.240	4.540	4.240	4.540	1,721	+0.10(+2.25%)
Jul 02, 2015	4.360	4.440	4.440	4.440	30,300	-0.13(-2.95%)
Jul 01, 2015	4.660	4.700	4.575	4.575	8,386	-0.08(-1.82%)
Jun 30, 2015	4.660	4.660	4.660	4.660	342	+0.00(+0.00%)
Jun 29, 2015	4.660	4.660	4.660	4.660	187	-0.05(-1.11%)
Jun 26, 2015	4.940	4.940	4.712	4.712	931	-0.07(-1.42%)
Jun 24, 2015	4.920	4.920	4.670	4.780	104	+0.11(+2.36%)
Jun 23, 2015	4.940	4.950	4.670	4.670	500	-0.02(-0.43%)
Jun 22, 2015	5.080	5.090	4.660	4.690	5,797	-0.10(-2.09%)
Jun 19, 2015	4.870	4.900	4.660	4.790	11,013	+0.11(+2.35%)
Jun 18, 2015	4.850	4.870	4.670	4.680	1,932	+0.12(+2.63%)
Jun 17, 2015	4.530	4.750	4.450	4.560	15,060	+0.02(+0.44%)
Jun 16, 2015	4.550	4.649	4.510	4.540	5,131	-0.09(-1.94%)
Jun 15, 2015	4.930	4.960	4.630	4.630	6,166	-0.32(-6.46%)
Jun 12, 2015	4.670	5.320	4.280	4.950	78,070	+0.28(+6.00%)
Jun 11, 2015	4.710	4.710	4.670	4.670	1,015	-0.09(-1.89%)
Jun 10, 2015	4.730	4.893	4.720	4.760	2,578	-0.14(-2.86%)
Jun 09, 2015	4.800	4.910	4.800	4.900	2,734	+0.09(+1.87%)
Jun 08, 2015	4.920	4.970	4.800	4.810	1,033	-0.06(-1.23%)
Jun 05, 2015	4.860	4.900	4.860	4.870	642	-0.13(-2.60%)
Jun 04, 2015	4.900	5.000	4.900	5.000	528	+0.30(+6.38%)
Jun 03, 2015	4.890	4.890	4.700	4.700	694	-0.10(-2.08%)
Jun 02, 2015	4.900	4.900	4.800	4.800	464	-0.10(-2.04%)
Jun 01, 2015	5.080	5.080	4.900	4.900	2,838	+0.00(+0.00%)
May 29, 2015	4.950	5.000	4.850	4.900	1,452	+0.04(+0.82%)
May 28, 2015	4.950	4.950	4.800	4.860	7,613	-0.09(-1.82%)
May 27, 2015	4.900	4.950	4.900	4.950	1,794	-0.05(-1.00%)
May 26, 2015	5.000	5.100	5.000	5.000	4,979	-0.01(-0.20%)
May 22, 2015	5.090	5.010	5.010	5.010	2,000	+0.01(+0.20%)
May 21, 2015	5.050	5.050	5.000	5.000	465	-0.05(-0.94%)
May 20, 2015	5.000	5.090	5.000	5.048	1,908	+0.05(+0.95%)
May 19, 2015	5.000	5.150	5.000	5.000	1,117	-0.14(-2.72%)
May 18, 2015	4.950	5.140	4.950	5.140	7,602	-0.05(-0.94%)
May 15, 2015	5.290	5.340	4.910	5.189	29,977	+0.03(+0.57%)
May 13, 2015	5.159	5.159	5.159	5.159	1	-0.10(-1.91%)
May 12, 2015	5.190	5.290	5.170	5.260	4,500	-0.10(-1.86%)
May 11, 2015	5.390	5.390	5.360	5.360	2,100	+0.20(+3.88%)
May 08, 2015	5.160	5.400	5.130	5.160	3,559	-0.26(-4.80%)
May 06, 2015	5.420	5.420	5.420	5.420	30	-0.05(-0.91%)
May 05, 2015	5.610	5.610	5.470	5.470	1,228	+0.26(+4.99%)
May 04, 2015	5.300	5.360	5.100	5.210	4,348	-0.15(-2.80%)

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.

Financial News

Mexco Energy Corp (NY: MXC )

Historical Prices

Popular Pages