NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.89
+0.280 (+2.22%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.67 | $16.51 | Tuesday, 23rd Apr 2024 MXC stock ended at $12.89. This is 2.22% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.48% from a day low at $12.77 to a day high of $13.21. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $13.00 | $13.21 | $12.77 | $12.89 | 7 021 |
| Apr 22, 2024 | $13.12 | $13.12 | $12.61 | $12.61 | 10 495 |
| Apr 19, 2024 | $12.93 | $13.32 | $12.78 | $13.32 | 18 406 |
| Apr 18, 2024 | $12.51 | $13.19 | $12.00 | $13.01 | 13 016 |
| Apr 17, 2024 | $15.85 | $16.13 | $12.56 | $12.74 | 27 823 |
| Apr 16, 2024 | $16.51 | $16.51 | $15.29 | $15.39 | 24 741 |
| Apr 15, 2024 | $14.03 | $16.40 | $14.03 | $16.38 | 44 322 |
| Apr 12, 2024 | $13.41 | $14.99 | $13.38 | $14.10 | 56 996 |
| Apr 11, 2024 | $13.23 | $13.31 | $13.10 | $13.20 | 7 240 |
| Apr 10, 2024 | $12.97 | $13.40 | $12.97 | $13.02 | 15 034 |
| Apr 09, 2024 | $13.48 | $13.53 | $12.96 | $13.13 | 14 397 |
| Apr 08, 2024 | $13.26 | $13.44 | $12.60 | $13.21 | 13 907 |
| Apr 05, 2024 | $12.79 | $13.23 | $12.74 | $13.16 | 17 152 |
| Apr 04, 2024 | $11.91 | $12.72 | $11.91 | $12.69 | 12 198 |
| Apr 03, 2024 | $12.82 | $13.28 | $12.01 | $12.51 | 10 977 |
| Apr 02, 2024 | $11.85 | $14.41 | $11.85 | $13.03 | 108 259 |
| Apr 01, 2024 | $9.87 | $11.74 | $9.84 | $11.70 | 26 841 |
| Mar 28, 2024 | $10.21 | $10.22 | $9.86 | $9.98 | 1 393 |
| Mar 27, 2024 | $9.67 | $10.21 | $9.67 | $10.18 | 2 066 |
| Mar 26, 2024 | $9.75 | $9.75 | $9.75 | $9.75 | 346 |
| Mar 25, 2024 | $9.85 | $10.19 | $9.85 | $9.85 | 2 552 |
| Mar 22, 2024 | $9.50 | $10.25 | $9.50 | $10.08 | 1 418 |
| Mar 21, 2024 | $9.87 | $10.25 | $9.86 | $10.04 | 1 787 |
| Mar 20, 2024 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| Mar 19, 2024 | $10.01 | $10.01 | $9.61 | $9.61 | 1 322 |
