NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$15.39
-0.99 (-6.04%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.50 | $16.51 | Tuesday, 16th Apr 2024 MXC stock ended at $15.39. This is 6.04% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 7.98% from a day low at $15.29 to a day high of $16.51. |
90 days | $9.41 | $16.51 | |
52 weeks | $9.02 | $16.51 |
Date | Open | High | Low | Close | Volume |
2021-02-09 | $9.06 | $9.50 | $8.79 | $8.92 | 87 625 |
2021-02-08 | $8.91 | $9.17 | $8.64 | $9.00 | 104 346 |
2021-02-05 | $8.70 | $9.21 | $7.93 | $8.60 | 194 147 |
2021-02-04 | $8.46 | $8.71 | $8.15 | $8.49 | 59 280 |
2021-02-03 | $8.57 | $9.25 | $8.45 | $8.47 | 57 783 |
2021-02-02 | $8.22 | $9.00 | $8.22 | $8.54 | 60 837 |
2021-02-01 | $7.76 | $9.90 | $7.58 | $9.25 | 496 301 |
2021-01-29 | $9.62 | $9.69 | $7.60 | $7.71 | 186 305 |
2021-01-28 | $7.63 | $12.80 | $7.55 | $9.83 | 1 222 553 |
2021-01-27 | $7.51 | $7.99 | $7.40 | $7.55 | 19 488 |
2021-01-26 | $8.62 | $8.67 | $7.71 | $7.91 | 82 026 |
2021-01-25 | $7.46 | $9.19 | $7.24 | $8.62 | 285 367 |
2021-01-22 | $7.49 | $7.58 | $7.44 | $7.55 | 7 728 |
2021-01-21 | $7.20 | $7.73 | $7.01 | $7.60 | 29 369 |
2021-01-20 | $7.59 | $7.94 | $7.25 | $7.25 | 19 002 |
2021-01-19 | $7.35 | $7.83 | $7.30 | $7.74 | 63 596 |
2021-01-15 | $7.74 | $7.74 | $7.25 | $7.26 | 19 134 |
2021-01-14 | $7.49 | $7.98 | $7.49 | $7.49 | 23 009 |
2021-01-13 | $7.80 | $7.82 | $7.50 | $7.66 | 41 417 |
2021-01-12 | $7.29 | $7.99 | $7.25 | $7.83 | 104 624 |
2021-01-11 | $7.16 | $7.33 | $6.90 | $7.24 | 29 446 |
2021-01-08 | $7.26 | $7.41 | $7.17 | $7.34 | 33 008 |
2021-01-07 | $8.12 | $8.21 | $7.10 | $7.11 | 109 257 |
2021-01-06 | $8.75 | $8.98 | $7.26 | $7.96 | 411 097 |
2021-01-05 | $5.56 | $12.90 | $5.56 | $10.45 | 2 315 460 |