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 |
| Jul 27, 2021 | $8.44 | $8.75 | $8.34 | $8.57 | 212 677 |
| Jul 26, 2021 | $8.41 | $8.64 | $8.35 | $8.59 | 111 653 |
| Jul 23, 2021 | $8.61 | $8.68 | $8.35 | $8.50 | 82 229 |
| Jul 22, 2021 | $8.77 | $9.00 | $8.37 | $8.61 | 98 272 |
| Jul 21, 2021 | $8.70 | $9.00 | $8.50 | $8.78 | 46 935 |
| Jul 20, 2021 | $8.12 | $8.95 | $8.09 | $8.61 | 227 414 |
| Jul 19, 2021 | $8.53 | $8.67 | $7.89 | $8.35 | 49 856 |
| Jul 16, 2021 | $9.30 | $9.49 | $8.71 | $8.71 | 33 388 |
| Jul 15, 2021 | $9.58 | $9.99 | $8.95 | $9.12 | 53 044 |
| Jul 14, 2021 | $9.73 | $11.75 | $9.46 | $9.98 | 677 632 |
| Jul 13, 2021 | $10.05 | $10.12 | $9.70 | $9.83 | 76 234 |
| Jul 12, 2021 | $10.20 | $10.50 | $9.73 | $10.24 | 147 934 |
| Jul 09, 2021 | $9.31 | $10.71 | $9.23 | $10.58 | 300 637 |
| Jul 08, 2021 | $9.00 | $10.20 | $8.50 | $9.59 | 433 820 |
| Jul 07, 2021 | $9.60 | $9.79 | $8.96 | $9.16 | 51 768 |
| Jul 06, 2021 | $10.20 | $11.40 | $9.42 | $9.80 | 396 330 |
| Jul 02, 2021 | $9.69 | $9.78 | $9.30 | $9.65 | 18 839 |
| Jul 01, 2021 | $9.91 | $10.17 | $9.68 | $9.73 | 67 270 |
| Jun 30, 2021 | $9.59 | $10.10 | $9.43 | $9.77 | 66 638 |
| Jun 29, 2021 | $10.16 | $10.20 | $9.50 | $9.66 | 58 326 |
| Jun 28, 2021 | $10.25 | $10.60 | $9.52 | $10.29 | 326 346 |
| Jun 25, 2021 | $8.89 | $9.37 | $8.79 | $9.01 | 165 580 |
| Jun 24, 2021 | $9.10 | $9.35 | $8.85 | $8.89 | 62 090 |
| Jun 23, 2021 | $8.85 | $9.31 | $8.85 | $9.08 | 14 983 |
| Jun 22, 2021 | $9.35 | $9.59 | $8.80 | $8.80 | 25 471 |
