NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.27
+0.0979 (+0.80%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MXC stock ended at $12.27. This is 0.80% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.410% from a day low at $12.22 to a day high of $12.27. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 01, 2023 | $11.83 | $11.83 | $11.78 | $11.78 | 2 989 |
| Apr 28, 2023 | $11.91 | $11.84 | $11.72 | $11.78 | 1 716 |
| Apr 27, 2023 | $12.20 | $12.29 | $12.20 | $12.29 | 662 |
| Apr 26, 2023 | $12.64 | $12.29 | $12.16 | $12.16 | 5 353 |
| Apr 25, 2023 | $12.25 | $12.49 | $12.15 | $12.19 | 4 490 |
| Apr 24, 2023 | $12.40 | $12.40 | $12.26 | $12.30 | 1 015 |
| Apr 21, 2023 | $12.32 | $12.62 | $12.25 | $12.30 | 1 738 |
| Apr 20, 2023 | $12.32 | $12.53 | $12.18 | $12.35 | 3 274 |
| Apr 19, 2023 | $12.17 | $12.72 | $12.20 | $12.37 | 2 771 |
| Apr 18, 2023 | $13.79 | $13.79 | $12.45 | $12.45 | 3 579 |
| Apr 17, 2023 | $12.92 | $13.84 | $12.39 | $13.84 | 20 338 |
| Apr 14, 2023 | $12.79 | $13.37 | $12.60 | $12.60 | 3 964 |
| Apr 13, 2023 | $13.00 | $13.24 | $12.89 | $13.00 | 10 711 |
| Apr 12, 2023 | $12.69 | $13.15 | $12.20 | $12.81 | 27 907 |
| Apr 11, 2023 | $12.48 | $12.66 | $12.43 | $12.43 | 8 199 |
| Apr 10, 2023 | $12.55 | $13.57 | $12.38 | $12.66 | 5 068 |
| Apr 06, 2023 | $12.85 | $12.85 | $12.10 | $12.26 | 7 732 |
| Apr 05, 2023 | $12.85 | $13.31 | $12.85 | $12.85 | 4 801 |
| Apr 04, 2023 | $13.46 | $13.46 | $12.26 | $12.66 | 19 093 |
| Apr 03, 2023 | $13.00 | $13.46 | $12.50 | $13.31 | 60 166 |
| Mar 31, 2023 | $11.07 | $11.38 | $11.07 | $11.38 | 1 487 |
