NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.40
-0.255 (-2.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.67 | $16.51 | Friday, 26th Apr 2024 MXC stock ended at $12.40. This is 2.02% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.76% from a day low at $12.36 to a day high of $12.83. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $9.87 | $10.25 | $9.86 | $10.04 | 1 787 |
| Mar 20, 2024 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| Mar 19, 2024 | $10.01 | $10.01 | $9.61 | $9.61 | 1 322 |
| Mar 18, 2024 | $10.34 | $10.40 | $10.34 | $10.40 | 883 |
| Mar 15, 2024 | $10.22 | $10.40 | $10.22 | $10.34 | 3 011 |
| Mar 14, 2024 | $10.18 | $10.49 | $10.18 | $10.49 | 3 163 |
| Mar 13, 2024 | $9.67 | $10.31 | $9.67 | $10.31 | 8 575 |
| Mar 12, 2024 | $9.77 | $9.78 | $9.77 | $9.78 | 986 |
| Mar 11, 2024 | $9.41 | $9.79 | $9.41 | $9.79 | 1 324 |
| Mar 08, 2024 | $9.97 | $9.97 | $9.86 | $9.86 | 784 |
| Mar 07, 2024 | $9.97 | $9.97 | $9.97 | $9.97 | 850 |
| Mar 06, 2024 | $9.83 | $9.96 | $9.83 | $9.87 | 3 125 |
| Mar 05, 2024 | $9.78 | $10.04 | $9.78 | $9.92 | 5 098 |
| Mar 04, 2024 | $10.05 | $10.05 | $9.68 | $9.68 | 3 337 |
| Mar 01, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | 942 |
| Feb 29, 2024 | $10.01 | $10.05 | $10.01 | $10.05 | 388 |
| Feb 28, 2024 | $10.10 | $10.10 | $9.92 | $9.93 | 4 119 |
| Feb 27, 2024 | $9.98 | $10.10 | $9.98 | $10.10 | 1 717 |
| Feb 26, 2024 | $10.08 | $10.08 | $10.01 | $10.06 | 1 173 |
| Feb 23, 2024 | $10.08 | $10.08 | $9.93 | $9.94 | 886 |
| Feb 22, 2024 | $9.89 | $9.89 | $9.87 | $9.87 | 1 833 |
| Feb 21, 2024 | $9.67 | $9.90 | $9.67 | $9.89 | 4 194 |
| Feb 20, 2024 | $9.89 | $9.89 | $9.69 | $9.72 | 2 374 |
| Feb 16, 2024 | $10.01 | $10.10 | $9.76 | $10.02 | 2 228 |
| Feb 15, 2024 | $10.01 | $10.01 | $10.01 | $10.01 | 524 |
