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 |
| May 04, 2021 | $7.40 | $8.09 | $7.08 | $7.58 | 246 980 |
| May 03, 2021 | $7.64 | $8.15 | $7.20 | $7.49 | 101 652 |
| Apr 30, 2021 | $8.08 | $8.20 | $7.40 | $7.57 | 51 385 |
| Apr 29, 2021 | $7.56 | $8.48 | $7.25 | $8.20 | 195 313 |
| Apr 28, 2021 | $7.42 | $7.92 | $7.26 | $7.52 | 51 591 |
| Apr 27, 2021 | $7.24 | $7.50 | $7.24 | $7.27 | 8 211 |
| Apr 26, 2021 | $7.24 | $7.55 | $7.21 | $7.23 | 7 444 |
| Apr 23, 2021 | $7.30 | $7.48 | $7.18 | $7.37 | 11 928 |
| Apr 22, 2021 | $7.35 | $7.54 | $6.94 | $7.21 | 25 227 |
| Apr 21, 2021 | $6.94 | $8.00 | $6.90 | $7.35 | 102 820 |
| Apr 20, 2021 | $7.40 | $7.56 | $6.88 | $6.90 | 77 611 |
| Apr 19, 2021 | $7.44 | $8.08 | $7.38 | $7.57 | 76 601 |
| Apr 16, 2021 | $7.68 | $7.74 | $7.33 | $7.50 | 24 151 |
| Apr 15, 2021 | $7.95 | $7.95 | $7.51 | $7.62 | 18 181 |
| Apr 14, 2021 | $7.52 | $8.12 | $7.52 | $7.97 | 20 065 |
| Apr 13, 2021 | $7.94 | $8.00 | $7.52 | $7.52 | 7 950 |
| Apr 12, 2021 | $8.36 | $8.44 | $8.01 | $8.06 | 13 766 |
| Apr 09, 2021 | $8.22 | $8.46 | $7.99 | $8.09 | 11 788 |
| Apr 08, 2021 | $8.53 | $8.53 | $8.17 | $8.24 | 5 428 |
| Apr 07, 2021 | $8.35 | $8.61 | $8.30 | $8.52 | 13 041 |
| Apr 06, 2021 | $8.11 | $9.00 | $7.92 | $8.33 | 59 292 |
| Apr 05, 2021 | $8.79 | $8.98 | $8.35 | $8.40 | 20 335 |
| Apr 01, 2021 | $8.89 | $9.15 | $8.54 | $8.80 | 61 700 |
| Mar 31, 2021 | $8.45 | $9.00 | $8.30 | $8.84 | 35 719 |
| Mar 30, 2021 | $8.10 | $8.91 | $7.91 | $8.70 | 62 184 |
