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 |
| Nov 02, 2020 | $5.70 | $5.79 | $5.47 | $5.49 | 209 290 |
| Oct 30, 2020 | $5.52 | $5.73 | $5.27 | $5.70 | 290 832 |
| Oct 29, 2020 | $5.54 | $5.88 | $5.45 | $5.56 | 178 997 |
| Oct 28, 2020 | $5.54 | $5.77 | $5.23 | $5.53 | 149 032 |
| Oct 27, 2020 | $5.29 | $5.83 | $5.17 | $5.65 | 348 433 |
| Oct 26, 2020 | $5.49 | $5.65 | $5.33 | $5.35 | 265 951 |
| Oct 23, 2020 | $5.56 | $5.78 | $5.45 | $5.55 | 198 150 |
| Oct 22, 2020 | $5.58 | $5.75 | $5.35 | $5.63 | 38 512 |
| Oct 21, 2020 | $5.47 | $6.08 | $5.33 | $5.60 | 877 481 |
| Oct 20, 2020 | $5.35 | $5.70 | $5.12 | $5.46 | 569 654 |
| Oct 19, 2020 | $5.36 | $5.85 | $5.24 | $5.42 | 347 978 |
| Oct 16, 2020 | $5.07 | $5.71 | $5.07 | $5.43 | 245 851 |
| Oct 15, 2020 | $5.29 | $5.44 | $5.13 | $5.20 | 253 259 |
| Oct 14, 2020 | $5.16 | $5.50 | $5.16 | $5.33 | 247 687 |
| Oct 13, 2020 | $5.17 | $5.60 | $5.17 | $5.29 | 284 072 |
| Oct 12, 2020 | $5.10 | $5.78 | $5.10 | $5.21 | 427 680 |
| Oct 09, 2020 | $5.25 | $5.85 | $5.20 | $5.50 | 358 542 |
| Oct 08, 2020 | $4.75 | $8.79 | $4.60 | $6.00 | 6 892 153 |
| Oct 07, 2020 | $4.36 | $4.75 | $4.30 | $4.62 | 53 920 |
| Oct 06, 2020 | $4.41 | $4.68 | $4.31 | $4.40 | 39 561 |
| Oct 05, 2020 | $4.66 | $4.66 | $4.33 | $4.41 | 12 764 |
| Oct 02, 2020 | $4.33 | $4.85 | $4.33 | $4.56 | 84 334 |
| Oct 01, 2020 | $4.70 | $4.72 | $4.20 | $4.36 | 32 892 |
| Sep 30, 2020 | $4.44 | $4.77 | $4.37 | $4.77 | 60 630 |
| Sep 29, 2020 | $6.02 | $6.49 | $4.43 | $5.10 | 1 734 894 |
