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 |
| Feb 22, 2021 | $9.01 | $10.90 | $9.01 | $9.82 | 342 187 |
| Feb 19, 2021 | $9.33 | $10.16 | $9.33 | $9.43 | 26 309 |
| Feb 18, 2021 | $10.28 | $10.28 | $9.30 | $9.30 | 29 807 |
| Feb 17, 2021 | $10.55 | $10.90 | $10.04 | $10.16 | 34 364 |
| Feb 16, 2021 | $9.48 | $10.41 | $9.46 | $10.34 | 56 967 |
| Feb 12, 2021 | $8.53 | $9.92 | $8.53 | $9.37 | 84 394 |
| Feb 11, 2021 | $11.16 | $11.27 | $9.00 | $9.21 | 161 951 |
| Feb 10, 2021 | $9.11 | $14.25 | $8.19 | $11.58 | 1 142 872 |
| Feb 09, 2021 | $9.06 | $9.50 | $8.79 | $8.92 | 87 625 |
| Feb 08, 2021 | $8.91 | $9.17 | $8.64 | $9.00 | 104 346 |
| Feb 05, 2021 | $8.70 | $9.21 | $7.93 | $8.60 | 194 147 |
| Feb 04, 2021 | $8.46 | $8.71 | $8.15 | $8.49 | 59 280 |
| Feb 03, 2021 | $8.57 | $9.25 | $8.45 | $8.47 | 57 783 |
| Feb 02, 2021 | $8.22 | $9.00 | $8.22 | $8.54 | 60 837 |
| Feb 01, 2021 | $7.76 | $9.90 | $7.58 | $9.25 | 496 301 |
| Jan 29, 2021 | $9.62 | $9.69 | $7.60 | $7.71 | 186 305 |
| Jan 28, 2021 | $7.63 | $12.80 | $7.55 | $9.83 | 1 222 553 |
| Jan 27, 2021 | $7.51 | $7.99 | $7.40 | $7.55 | 19 488 |
| Jan 26, 2021 | $8.62 | $8.67 | $7.71 | $7.91 | 82 026 |
| Jan 25, 2021 | $7.46 | $9.19 | $7.24 | $8.62 | 285 367 |
| Jan 22, 2021 | $7.49 | $7.58 | $7.44 | $7.55 | 7 728 |
| Jan 21, 2021 | $7.20 | $7.73 | $7.01 | $7.60 | 29 369 |
| Jan 20, 2021 | $7.59 | $7.94 | $7.25 | $7.25 | 19 002 |
| Jan 19, 2021 | $7.35 | $7.83 | $7.30 | $7.74 | 63 596 |
| Jan 15, 2021 | $7.74 | $7.74 | $7.25 | $7.26 | 19 134 |
