NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.05
-0.349 (-2.81%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.84 | $16.51 | Wednesday, 1st May 2024 MXC stock ended at $12.05. This is 2.81% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.95% from a day low at $12.03 to a day high of $12.74. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 14, 2021 | $7.49 | $7.98 | $7.49 | $7.49 | 23 009 |
| Jan 13, 2021 | $7.80 | $7.82 | $7.50 | $7.66 | 41 417 |
| Jan 12, 2021 | $7.29 | $7.99 | $7.25 | $7.83 | 104 624 |
| Jan 11, 2021 | $7.16 | $7.33 | $6.90 | $7.24 | 29 446 |
| Jan 08, 2021 | $7.26 | $7.41 | $7.17 | $7.34 | 33 008 |
| Jan 07, 2021 | $8.12 | $8.21 | $7.10 | $7.11 | 109 257 |
| Jan 06, 2021 | $8.75 | $8.98 | $7.26 | $7.96 | 411 097 |
| Jan 05, 2021 | $5.56 | $12.90 | $5.56 | $10.45 | 2 315 460 |
| Jan 04, 2021 | $5.89 | $6.10 | $5.50 | $5.64 | 29 632 |
| Dec 31, 2020 | $5.90 | $6.46 | $5.83 | $6.03 | 68 966 |
| Dec 30, 2020 | $6.31 | $6.64 | $6.00 | $6.04 | 47 307 |
| Dec 29, 2020 | $6.10 | $6.35 | $5.83 | $6.05 | 48 468 |
| Dec 28, 2020 | $6.01 | $6.01 | $5.58 | $5.78 | 29 343 |
| Dec 24, 2020 | $6.04 | $6.04 | $5.68 | $5.82 | 12 556 |
| Dec 23, 2020 | $5.80 | $6.08 | $5.75 | $5.92 | 58 130 |
| Dec 22, 2020 | $5.63 | $5.80 | $5.56 | $5.76 | 40 660 |
| Dec 21, 2020 | $5.51 | $5.88 | $5.45 | $5.61 | 28 317 |
| Dec 18, 2020 | $5.82 | $5.95 | $5.63 | $5.63 | 24 810 |
| Dec 17, 2020 | $5.97 | $6.30 | $5.78 | $5.80 | 37 555 |
| Dec 16, 2020 | $5.99 | $5.99 | $5.74 | $5.94 | 22 790 |
| Dec 15, 2020 | $5.60 | $6.00 | $5.55 | $5.85 | 30 504 |
| Dec 14, 2020 | $5.80 | $5.90 | $5.55 | $5.64 | 25 966 |
