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 |
| Jun 21, 2021 | $7.94 | $10.20 | $7.94 | $9.65 | 306 975 |
| Jun 18, 2021 | $8.42 | $8.53 | $7.47 | $7.93 | 36 677 |
| Jun 17, 2021 | $8.78 | $8.78 | $8.50 | $8.50 | 4 840 |
| Jun 16, 2021 | $8.91 | $9.16 | $8.53 | $8.53 | 25 291 |
| Jun 15, 2021 | $9.30 | $9.30 | $8.53 | $9.10 | 43 704 |
| Jun 14, 2021 | $9.07 | $9.09 | $8.80 | $8.85 | 6 899 |
| Jun 11, 2021 | $8.71 | $9.14 | $8.70 | $8.85 | 4 202 |
| Jun 10, 2021 | $9.34 | $9.35 | $8.40 | $8.51 | 7 041 |
| Jun 09, 2021 | $8.92 | $9.21 | $8.91 | $8.91 | 14 079 |
| Jun 08, 2021 | $9.18 | $9.38 | $8.92 | $8.92 | 29 823 |
| Jun 07, 2021 | $8.88 | $9.12 | $8.80 | $9.08 | 9 715 |
| Jun 04, 2021 | $8.93 | $9.00 | $8.50 | $8.90 | 32 103 |
| Jun 03, 2021 | $8.88 | $8.96 | $8.50 | $8.92 | 22 549 |
| Jun 02, 2021 | $9.00 | $9.00 | $8.39 | $8.47 | 32 641 |
| Jun 01, 2021 | $8.57 | $9.44 | $8.31 | $9.03 | 159 219 |
| May 28, 2021 | $8.17 | $8.65 | $8.05 | $8.13 | 29 547 |
| May 27, 2021 | $7.74 | $8.80 | $7.74 | $8.27 | 105 075 |
| May 26, 2021 | $8.18 | $8.25 | $7.80 | $7.86 | 34 397 |
| May 25, 2021 | $8.39 | $8.39 | $7.91 | $8.04 | 15 154 |
| May 24, 2021 | $8.40 | $8.40 | $7.81 | $8.16 | 13 861 |
| May 21, 2021 | $7.95 | $8.42 | $7.79 | $8.29 | 55 687 |
| May 20, 2021 | $8.08 | $8.08 | $7.70 | $7.70 | 856 |
| May 19, 2021 | $7.62 | $7.90 | $7.54 | $7.70 | 16 000 |
| May 18, 2021 | $7.98 | $7.98 | $7.67 | $7.78 | 21 864 |
| May 17, 2021 | $8.06 | $8.18 | $7.57 | $7.80 | 17 491 |
