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 |
| Sep 28, 2020 | $4.18 | $4.23 | $4.04 | $4.15 | 4 809 |
| Sep 25, 2020 | $3.98 | $4.18 | $3.98 | $4.11 | 9 159 |
| Sep 24, 2020 | $4.07 | $4.15 | $3.95 | $4.04 | 27 037 |
| Sep 23, 2020 | $4.08 | $4.33 | $4.07 | $4.07 | 17 925 |
| Sep 22, 2020 | $4.38 | $4.38 | $4.07 | $4.13 | 9 710 |
| Sep 21, 2020 | $4.43 | $4.43 | $4.18 | $4.25 | 16 695 |
| Sep 18, 2020 | $4.21 | $4.75 | $4.16 | $4.39 | 81 686 |
| Sep 17, 2020 | $4.21 | $4.46 | $4.05 | $4.36 | 36 043 |
| Sep 16, 2020 | $4.70 | $5.20 | $4.07 | $4.35 | 252 877 |
| Sep 15, 2020 | $3.88 | $4.50 | $3.80 | $4.48 | 212 963 |
| Sep 14, 2020 | $4.01 | $4.01 | $3.70 | $3.70 | 23 664 |
| Sep 11, 2020 | $3.98 | $4.34 | $3.84 | $3.90 | 17 757 |
| Sep 10, 2020 | $4.05 | $4.25 | $3.97 | $3.98 | 23 031 |
| Sep 09, 2020 | $4.06 | $4.13 | $4.06 | $4.09 | 5 271 |
| Sep 08, 2020 | $4.15 | $4.33 | $4.00 | $4.07 | 27 002 |
| Sep 04, 2020 | $4.64 | $4.64 | $4.18 | $4.31 | 28 346 |
| Sep 03, 2020 | $4.48 | $4.77 | $4.40 | $4.61 | 36 662 |
| Sep 02, 2020 | $4.85 | $4.96 | $4.36 | $4.48 | 87 527 |
| Sep 01, 2020 | $5.01 | $5.25 | $4.92 | $4.94 | 104 443 |
| Aug 31, 2020 | $5.05 | $5.62 | $5.03 | $5.07 | 61 782 |
| Aug 28, 2020 | $5.18 | $5.56 | $5.05 | $5.43 | 194 889 |
| Aug 27, 2020 | $5.10 | $5.51 | $4.95 | $5.24 | 162 137 |
| Aug 26, 2020 | $5.31 | $5.70 | $5.10 | $5.10 | 188 401 |
| Aug 25, 2020 | $5.18 | $5.70 | $5.10 | $5.35 | 173 576 |
| Aug 24, 2020 | $5.25 | $5.37 | $4.93 | $5.24 | 56 663 |
