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 |
| Dec 08, 2020 | $5.51 | $5.75 | $5.51 | $5.61 | 7 801 |
| Dec 07, 2020 | $5.79 | $5.79 | $5.55 | $5.61 | 13 105 |
| Dec 04, 2020 | $5.64 | $5.94 | $5.60 | $5.75 | 25 970 |
| Dec 03, 2020 | $5.75 | $5.92 | $5.62 | $5.62 | 18 620 |
| Dec 02, 2020 | $5.36 | $5.99 | $5.36 | $5.82 | 49 740 |
| Dec 01, 2020 | $5.60 | $5.76 | $5.36 | $5.47 | 25 677 |
| Nov 30, 2020 | $5.94 | $5.94 | $5.33 | $5.59 | 47 356 |
| Nov 27, 2020 | $5.89 | $6.07 | $5.70 | $5.83 | 32 233 |
| Nov 25, 2020 | $6.90 | $6.90 | $5.80 | $6.14 | 124 240 |
| Nov 24, 2020 | $5.75 | $7.20 | $5.49 | $6.59 | 268 900 |
| Nov 23, 2020 | $5.52 | $5.63 | $5.39 | $5.40 | 17 859 |
| Nov 20, 2020 | $5.59 | $5.59 | $5.43 | $5.56 | 8 306 |
| Nov 19, 2020 | $5.75 | $5.75 | $5.32 | $5.48 | 13 513 |
| Nov 18, 2020 | $5.48 | $5.60 | $5.24 | $5.24 | 43 946 |
| Nov 17, 2020 | $5.36 | $5.50 | $5.19 | $5.32 | 15 122 |
| Nov 16, 2020 | $5.14 | $5.34 | $5.06 | $5.33 | 19 760 |
| Nov 13, 2020 | $4.76 | $5.08 | $4.76 | $5.06 | 25 358 |
| Nov 12, 2020 | $5.10 | $5.16 | $4.79 | $4.83 | 43 413 |
| Nov 11, 2020 | $5.25 | $5.44 | $5.06 | $5.15 | 26 832 |
| Nov 10, 2020 | $5.14 | $5.33 | $5.03 | $5.20 | 42 170 |
| Nov 09, 2020 | $5.30 | $5.74 | $5.15 | $5.15 | 156 312 |
| Nov 06, 2020 | $5.12 | $5.35 | $5.05 | $5.05 | 23 168 |
| Nov 05, 2020 | $5.16 | $5.47 | $5.15 | $5.28 | 27 639 |
| Nov 04, 2020 | $5.21 | $5.31 | $5.02 | $5.09 | 17 247 |
| Nov 03, 2020 | $5.56 | $5.68 | $5.26 | $5.27 | 46 953 |
