NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.15
+0.350 (+2.97%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.80 | $16.51 | Wednesday, 8th May 2024 MXC stock ended at $12.15. This is 2.97% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.97% from a day low at $11.80 to a day high of $12.15. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Aug 31, 2021 | $9.18 | $9.47 | $9.00 | $9.00 | 15 453 |
| Aug 30, 2021 | $9.20 | $9.50 | $9.01 | $9.48 | 44 764 |
| Aug 27, 2021 | $9.04 | $9.39 | $8.84 | $9.05 | 72 853 |
| Aug 26, 2021 | $8.80 | $9.05 | $8.40 | $8.83 | 83 702 |
| Aug 25, 2021 | $8.80 | $8.96 | $8.45 | $8.75 | 20 238 |
| Aug 24, 2021 | $8.60 | $8.85 | $8.60 | $8.72 | 22 832 |
| Aug 23, 2021 | $8.50 | $8.60 | $8.29 | $8.50 | 25 827 |
| Aug 20, 2021 | $8.10 | $8.21 | $7.97 | $8.19 | 7 572 |
| Aug 19, 2021 | $8.34 | $8.49 | $7.80 | $7.93 | 33 596 |
| Aug 18, 2021 | $8.60 | $8.70 | $8.05 | $8.32 | 46 659 |
| Aug 17, 2021 | $8.65 | $8.92 | $8.41 | $8.69 | 22 494 |
| Aug 16, 2021 | $9.14 | $9.25 | $8.63 | $8.82 | 51 059 |
| Aug 13, 2021 | $9.38 | $9.63 | $9.06 | $9.14 | 46 118 |
| Aug 12, 2021 | $9.10 | $9.74 | $9.10 | $9.21 | 107 675 |
| Aug 11, 2021 | $9.03 | $9.45 | $8.87 | $9.03 | 43 065 |
| Aug 10, 2021 | $8.82 | $9.18 | $8.78 | $9.04 | 15 992 |
| Aug 09, 2021 | $8.67 | $8.75 | $8.51 | $8.75 | 10 039 |
| Aug 06, 2021 | $8.80 | $8.80 | $8.51 | $8.56 | 37 369 |
| Aug 05, 2021 | $8.51 | $8.85 | $8.49 | $8.81 | 49 767 |
| Aug 04, 2021 | $8.72 | $8.80 | $8.57 | $8.68 | 11 066 |
| Aug 03, 2021 | $8.94 | $8.95 | $8.67 | $8.72 | 18 657 |
| Aug 02, 2021 | $8.66 | $8.92 | $8.60 | $8.85 | 4 757 |
| Jul 30, 2021 | $8.68 | $8.95 | $8.57 | $8.84 | 16 718 |
| Jul 29, 2021 | $8.86 | $9.00 | $8.60 | $8.71 | 45 071 |
| Jul 28, 2021 | $8.61 | $8.92 | $8.42 | $8.65 | 29 555 |
