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 29, 2021 | $9.10 | $9.10 | $8.21 | $8.38 | 40 754 |
| Mar 26, 2021 | $7.99 | $9.60 | $7.99 | $9.23 | 301 676 |
| Mar 25, 2021 | $8.28 | $8.28 | $7.76 | $7.76 | 8 460 |
| Mar 24, 2021 | $7.95 | $9.20 | $7.87 | $8.29 | 83 090 |
| Mar 23, 2021 | $7.79 | $8.22 | $7.77 | $7.98 | 7 505 |
| Mar 22, 2021 | $7.98 | $8.00 | $7.86 | $7.90 | 4 438 |
| Mar 19, 2021 | $8.20 | $8.53 | $7.85 | $7.85 | 20 929 |
| Mar 18, 2021 | $8.12 | $8.54 | $7.92 | $7.92 | 28 476 |
| Mar 17, 2021 | $8.20 | $8.33 | $7.80 | $8.15 | 25 503 |
| Mar 16, 2021 | $8.52 | $8.73 | $8.12 | $8.36 | 17 880 |
| Mar 15, 2021 | $8.34 | $8.85 | $8.21 | $8.38 | 33 496 |
| Mar 12, 2021 | $8.80 | $8.80 | $8.20 | $8.58 | 12 684 |
| Mar 11, 2021 | $8.26 | $8.94 | $8.04 | $8.80 | 40 182 |
| Mar 10, 2021 | $7.66 | $9.11 | $7.51 | $8.26 | 175 739 |
| Mar 09, 2021 | $7.90 | $7.90 | $7.24 | $7.46 | 44 357 |
| Mar 08, 2021 | $7.04 | $7.78 | $7.04 | $7.55 | 24 389 |
| Mar 05, 2021 | $8.10 | $8.10 | $6.70 | $7.03 | 82 267 |
| Mar 04, 2021 | $8.29 | $8.29 | $7.00 | $7.70 | 47 369 |
| Mar 03, 2021 | $7.76 | $8.56 | $7.76 | $8.17 | 110 548 |
| Mar 02, 2021 | $8.32 | $8.37 | $7.70 | $7.80 | 25 552 |
| Mar 01, 2021 | $8.42 | $8.73 | $7.90 | $8.05 | 48 316 |
| Feb 26, 2021 | $8.47 | $8.59 | $8.02 | $8.30 | 24 441 |
| Feb 25, 2021 | $9.10 | $9.10 | $8.36 | $8.67 | 43 767 |
| Feb 24, 2021 | $8.67 | $9.77 | $8.67 | $8.94 | 59 395 |
| Feb 23, 2021 | $9.61 | $9.79 | $8.61 | $8.63 | 78 891 |
