NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.80
-0.0950 (-0.737%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.67 | $16.51 | Wednesday, 24th Apr 2024 MXC stock ended at $12.80. This is 0.737% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.39% from a day low at $12.53 to a day high of $13.08. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $9.51 | $9.80 | $9.51 | $9.80 | 2 218 |
| Feb 09, 2024 | $9.86 | $9.95 | $9.80 | $9.80 | 2 518 |
| Feb 08, 2024 | $9.98 | $9.98 | $9.95 | $9.95 | 1 517 |
| Feb 07, 2024 | $9.96 | $9.98 | $9.96 | $9.98 | 5 429 |
| Feb 06, 2024 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| Feb 05, 2024 | $10.07 | $10.07 | $10.07 | $10.07 | 677 |
| Feb 02, 2024 | $9.95 | $9.95 | $9.95 | $9.95 | 734 |
| Feb 01, 2024 | $9.92 | $10.01 | $9.92 | $9.98 | 1 023 |
| Jan 31, 2024 | $9.52 | $9.90 | $9.52 | $9.90 | 5 779 |
| Jan 30, 2024 | $9.92 | $9.98 | $9.92 | $9.98 | 587 |
| Jan 29, 2024 | $10.17 | $10.17 | $10.16 | $10.16 | 700 |
| Jan 26, 2024 | $9.88 | $10.20 | $9.88 | $10.16 | 3 488 |
| Jan 25, 2024 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| Jan 24, 2024 | $9.92 | $10.11 | $9.80 | $10.11 | 2 686 |
| Jan 23, 2024 | $9.95 | $9.99 | $9.75 | $9.75 | 1 298 |
| Jan 22, 2024 | $9.99 | $10.03 | $9.99 | $9.99 | 1 605 |
| Jan 19, 2024 | $9.76 | $10.13 | $9.76 | $10.13 | 1 265 |
| Jan 18, 2024 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| Jan 17, 2024 | $10.18 | $10.25 | $10.18 | $10.25 | 1 040 |
| Jan 16, 2024 | $10.35 | $10.35 | $9.93 | $10.01 | 3 170 |
| Jan 12, 2024 | $9.61 | $10.40 | $9.61 | $10.40 | 6 005 |
| Jan 11, 2024 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| Jan 10, 2024 | $9.98 | $9.98 | $9.80 | $9.80 | 5 608 |
| Jan 09, 2024 | $9.73 | $10.13 | $9.73 | $9.88 | 3 076 |
| Jan 08, 2024 | $9.78 | $9.78 | $9.71 | $9.71 | 1 203 |
