NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.61
-0.710 (-5.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.67 | $16.51 | Monday, 22nd Apr 2024 MXC stock ended at $12.61. This is 5.33% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.04% from a day low at $12.61 to a day high of $13.12. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $9.67 | $9.94 | $9.67 | $9.94 | 2 750 |
| Jan 02, 2024 | $9.34 | $9.97 | $9.34 | $9.64 | 6 980 |
| Dec 29, 2023 | $9.20 | $9.27 | $9.12 | $9.13 | 2 163 |
| Dec 28, 2023 | $9.30 | $9.40 | $9.29 | $9.29 | 2 092 |
| Dec 27, 2023 | $9.22 | $9.25 | $9.11 | $9.25 | 2 940 |
| Dec 26, 2023 | $9.57 | $9.71 | $9.07 | $9.39 | 7 965 |
| Dec 22, 2023 | $9.78 | $9.78 | $9.55 | $9.55 | 4 281 |
| Dec 21, 2023 | $9.82 | $9.84 | $9.66 | $9.84 | 8 281 |
| Dec 20, 2023 | $9.70 | $10.01 | $9.70 | $9.93 | 5 617 |
| Dec 19, 2023 | $9.93 | $9.93 | $9.78 | $9.78 | 2 822 |
| Dec 18, 2023 | $9.72 | $10.03 | $9.72 | $9.80 | 3 330 |
| Dec 15, 2023 | $10.01 | $10.15 | $9.99 | $10.15 | 830 |
| Dec 14, 2023 | $9.76 | $10.18 | $9.76 | $10.18 | 4 452 |
| Dec 13, 2023 | $9.83 | $10.08 | $9.63 | $9.76 | 8 234 |
| Dec 12, 2023 | $10.13 | $10.15 | $10.13 | $10.15 | 1 013 |
| Dec 11, 2023 | $10.18 | $10.25 | $10.05 | $10.25 | 1 589 |
| Dec 08, 2023 | $10.20 | $10.20 | $10.00 | $10.00 | 1 529 |
| Dec 07, 2023 | $10.07 | $10.07 | $9.95 | $9.95 | 1 800 |
| Dec 06, 2023 | $10.08 | $10.42 | $9.97 | $10.41 | 1 661 |
| Dec 05, 2023 | $10.35 | $10.35 | $10.00 | $10.00 | 2 411 |
| Dec 04, 2023 | $10.14 | $10.18 | $9.62 | $10.14 | 5 384 |
| Dec 01, 2023 | $10.50 | $10.51 | $10.36 | $10.36 | 1 669 |
| Nov 30, 2023 | $10.56 | $10.56 | $10.40 | $10.40 | 1 052 |
| Nov 29, 2023 | $10.00 | $10.77 | $10.00 | $10.61 | 2 271 |
| Nov 28, 2023 | $11.07 | $11.19 | $10.87 | $10.87 | 1 728 |
