NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.74
-2.65 (-17.22%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.50 | $16.51 | Wednesday, 17th Apr 2024 MXC stock ended at $12.74. This is 17.22% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 28.38% from a day low at $12.56 to a day high of $16.13. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $5.89 | $6.07 | $5.70 | $5.83 | 32 233 |
| 2020-11-25 | $6.90 | $6.90 | $5.80 | $6.14 | 124 240 |
| 2020-11-24 | $5.75 | $7.20 | $5.49 | $6.59 | 268 900 |
| 2020-11-23 | $5.52 | $5.63 | $5.39 | $5.40 | 17 859 |
| 2020-11-20 | $5.59 | $5.59 | $5.43 | $5.56 | 8 306 |
| 2020-11-19 | $5.75 | $5.75 | $5.32 | $5.48 | 13 513 |
| 2020-11-18 | $5.48 | $5.60 | $5.24 | $5.24 | 43 946 |
| 2020-11-17 | $5.36 | $5.50 | $5.19 | $5.32 | 15 122 |
| 2020-11-16 | $5.14 | $5.34 | $5.06 | $5.33 | 19 760 |
| 2020-11-13 | $4.76 | $5.08 | $4.76 | $5.06 | 25 358 |
| 2020-11-12 | $5.10 | $5.16 | $4.79 | $4.83 | 43 413 |
| 2020-11-11 | $5.25 | $5.44 | $5.06 | $5.15 | 26 832 |
| 2020-11-10 | $5.14 | $5.33 | $5.03 | $5.20 | 42 170 |
| 2020-11-09 | $5.30 | $5.74 | $5.15 | $5.15 | 156 312 |
| 2020-11-06 | $5.12 | $5.35 | $5.05 | $5.05 | 23 168 |
| 2020-11-05 | $5.16 | $5.47 | $5.15 | $5.28 | 27 639 |
| 2020-11-04 | $5.21 | $5.31 | $5.02 | $5.09 | 17 247 |
| 2020-11-03 | $5.56 | $5.68 | $5.26 | $5.27 | 46 953 |
| 2020-11-02 | $5.70 | $5.79 | $5.47 | $5.49 | 209 290 |
| 2020-10-30 | $5.52 | $5.73 | $5.27 | $5.70 | 290 832 |
| 2020-10-29 | $5.54 | $5.88 | $5.45 | $5.56 | 178 997 |
| 2020-10-28 | $5.54 | $5.77 | $5.23 | $5.53 | 149 032 |
| 2020-10-27 | $5.29 | $5.83 | $5.17 | $5.65 | 348 433 |
| 2020-10-26 | $5.49 | $5.65 | $5.33 | $5.35 | 265 951 |
| 2020-10-23 | $5.56 | $5.78 | $5.45 | $5.55 | 198 150 |
