NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.41
+0.0100 (+0.0806%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.84 | $16.51 | Monday, 29th Apr 2024 MXC stock ended at $12.41. This is 0.0806% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.31% from a day low at $12.10 to a day high of $12.50. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $10.91 | $10.91 | $10.31 | $10.75 | 11 345 |
| Jun 05, 2023 | $11.98 | $11.40 | $10.90 | $11.25 | 6 610 |
| Jun 02, 2023 | $11.00 | $11.30 | $10.90 | $11.30 | 1 269 |
| Jun 01, 2023 | $11.88 | $11.88 | $10.70 | $10.81 | 2 902 |
| May 31, 2023 | $11.17 | $11.33 | $10.70 | $10.99 | 5 514 |
| May 30, 2023 | $10.90 | $11.22 | $10.76 | $10.89 | 6 210 |
| May 26, 2023 | $10.84 | $10.95 | $10.75 | $10.83 | 3 331 |
| May 25, 2023 | $11.18 | $11.44 | $10.70 | $11.02 | 5 432 |
| May 24, 2023 | $11.47 | $11.78 | $11.31 | $11.40 | 13 503 |
| May 23, 2023 | $11.00 | $11.08 | $10.74 | $10.74 | 2 438 |
| May 22, 2023 | $10.87 | $10.82 | $10.82 | $10.82 | 562 |
| May 19, 2023 | $11.23 | $11.45 | $11.03 | $11.17 | 2 765 |
| May 18, 2023 | $11.04 | $11.80 | $11.01 | $11.11 | 16 752 |
| May 17, 2023 | $10.90 | $11.48 | $10.91 | $11.48 | 4 873 |
| May 16, 2023 | $11.00 | $11.45 | $10.82 | $10.91 | 9 978 |
| May 15, 2023 | $11.07 | $10.70 | $10.70 | $10.70 | 661 |
| May 12, 2023 | $10.53 | $10.69 | $10.42 | $10.42 | 1 780 |
| May 11, 2023 | $11.35 | $11.61 | $10.52 | $10.54 | 4 769 |
| May 10, 2023 | $11.49 | $11.49 | $10.55 | $11.15 | 3 686 |
| May 09, 2023 | $10.93 | $10.93 | $10.81 | $10.81 | 1 058 |
| May 08, 2023 | $10.73 | $11.49 | $10.73 | $10.77 | 1 173 |
| May 05, 2023 | $11.61 | $11.24 | $10.84 | $11.24 | 3 439 |
| May 04, 2023 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| May 03, 2023 | $11.60 | $11.60 | $10.83 | $10.84 | 2 473 |
| May 02, 2023 | $11.77 | $11.29 | $11.29 | $11.29 | 1 173 |
