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 |
| 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 |
| Nov 27, 2023 | $10.43 | $11.01 | $10.43 | $10.86 | 1 886 |
| Nov 24, 2023 | $10.51 | $11.43 | $10.39 | $11.43 | 1 080 |
| Nov 22, 2023 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| Nov 21, 2023 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| Nov 20, 2023 | $10.61 | $11.14 | $10.61 | $11.14 | 2 310 |
| Nov 17, 2023 | $11.44 | $11.44 | $11.24 | $11.40 | 1 058 |
| Nov 16, 2023 | $11.02 | $11.02 | $10.95 | $11.01 | 744 |
| Nov 15, 2023 | $11.35 | $11.70 | $10.80 | $11.70 | 9 909 |
| Nov 14, 2023 | $12.26 | $12.40 | $11.80 | $12.02 | 3 389 |
| Nov 13, 2023 | $12.25 | $12.25 | $11.76 | $11.76 | 473 |
| Nov 10, 2023 | $11.34 | $12.35 | $11.34 | $11.73 | 1 300 |
| Nov 09, 2023 | $11.51 | $12.02 | $11.51 | $11.86 | 1 110 |
| Nov 08, 2023 | $12.12 | $12.12 | $12.00 | $12.10 | 1 980 |
| Nov 07, 2023 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| Nov 06, 2023 | $12.60 | $12.60 | $12.60 | $12.60 | 215 |
| Nov 03, 2023 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| Nov 02, 2023 | $12.89 | $12.89 | $12.62 | $12.75 | 672 |
| Nov 01, 2023 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| Oct 31, 2023 | $12.76 | $12.76 | $12.76 | $12.76 | 104 |
| Oct 30, 2023 | $12.45 | $12.70 | $12.45 | $12.45 | 379 |
| Oct 27, 2023 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| Oct 26, 2023 | $12.45 | $13.03 | $12.41 | $13.03 | 2 127 |
| Oct 25, 2023 | $12.99 | $12.99 | $12.54 | $12.54 | 1 473 |
