NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$13.32
+0.310 (+2.38%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.50 | $16.51 | Friday, 19th Apr 2024 MXC stock ended at $13.32. This is 2.38% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.27% from a day low at $12.78 to a day high of $13.32. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $10.18 | $10.49 | $10.18 | $10.49 | 3 163 |
| 2024-03-13 | $9.67 | $10.31 | $9.67 | $10.31 | 8 575 |
| 2024-03-12 | $9.77 | $9.78 | $9.77 | $9.78 | 986 |
| 2024-03-11 | $9.41 | $9.79 | $9.41 | $9.79 | 1 324 |
| 2024-03-08 | $9.97 | $9.97 | $9.86 | $9.86 | 784 |
| 2024-03-07 | $9.97 | $9.97 | $9.97 | $9.97 | 850 |
| 2024-03-06 | $9.83 | $9.96 | $9.83 | $9.87 | 3 125 |
| 2024-03-05 | $9.78 | $10.04 | $9.78 | $9.92 | 5 098 |
| 2024-03-04 | $10.05 | $10.05 | $9.68 | $9.68 | 3 337 |
| 2024-03-01 | $10.05 | $10.05 | $10.05 | $10.05 | 942 |
| 2024-02-29 | $10.01 | $10.05 | $10.01 | $10.05 | 388 |
| 2024-02-28 | $10.10 | $10.10 | $9.92 | $9.93 | 4 119 |
| 2024-02-27 | $9.98 | $10.10 | $9.98 | $10.10 | 1 717 |
| 2024-02-26 | $10.08 | $10.08 | $10.01 | $10.06 | 1 173 |
| 2024-02-23 | $10.08 | $10.08 | $9.93 | $9.94 | 886 |
| 2024-02-22 | $9.89 | $9.89 | $9.87 | $9.87 | 1 833 |
| 2024-02-21 | $9.67 | $9.90 | $9.67 | $9.89 | 4 194 |
| 2024-02-20 | $9.89 | $9.89 | $9.69 | $9.72 | 2 374 |
| 2024-02-16 | $10.01 | $10.10 | $9.76 | $10.02 | 2 228 |
| 2024-02-15 | $10.01 | $10.01 | $10.01 | $10.01 | 524 |
| 2024-02-14 | $10.01 | $10.01 | $10.01 | $10.01 | 691 |
| 2024-02-13 | $9.84 | $10.24 | $9.76 | $10.14 | 10 748 |
| 2024-02-12 | $9.51 | $9.80 | $9.51 | $9.80 | 2 218 |
| 2024-02-09 | $9.86 | $9.95 | $9.80 | $9.80 | 2 518 |
| 2024-02-08 | $9.98 | $9.98 | $9.95 | $9.95 | 1 517 |
