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 |
| 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 |
| Aug 21, 2020 | $5.74 | $6.05 | $5.29 | $5.30 | 47 570 |
| Aug 20, 2020 | $5.78 | $6.35 | $5.75 | $5.75 | 104 556 |
| Aug 19, 2020 | $5.90 | $6.38 | $5.63 | $6.23 | 50 932 |
| Aug 18, 2020 | $6.34 | $6.39 | $5.90 | $5.98 | 62 454 |
| Aug 17, 2020 | $5.91 | $6.37 | $5.75 | $5.88 | 129 325 |
| Aug 14, 2020 | $5.78 | $6.44 | $5.59 | $6.00 | 232 945 |
| Aug 13, 2020 | $6.07 | $6.07 | $5.79 | $5.89 | 23 473 |
| Aug 12, 2020 | $5.95 | $6.50 | $5.95 | $6.26 | 36 150 |
| Aug 11, 2020 | $6.28 | $6.46 | $5.76 | $6.19 | 112 958 |
| Aug 10, 2020 | $6.53 | $6.76 | $6.25 | $6.41 | 198 316 |
| Aug 07, 2020 | $6.23 | $6.99 | $6.20 | $6.51 | 145 421 |
| Aug 06, 2020 | $6.05 | $7.15 | $6.05 | $6.77 | 432 416 |
| Aug 05, 2020 | $5.95 | $6.91 | $5.93 | $6.81 | 691 299 |
| Aug 04, 2020 | $5.23 | $6.34 | $5.23 | $6.09 | 490 805 |
| Aug 03, 2020 | $5.05 | $5.80 | $5.05 | $5.31 | 595 158 |
| Jul 31, 2020 | $4.90 | $6.26 | $4.85 | $5.95 | 594 130 |
| Jul 30, 2020 | $4.86 | $5.50 | $4.85 | $5.05 | 268 388 |
| Jul 29, 2020 | $5.00 | $5.42 | $4.84 | $5.09 | 234 984 |
| Jul 28, 2020 | $5.51 | $5.70 | $5.06 | $5.08 | 278 829 |
| Jul 27, 2020 | $5.98 | $6.31 | $5.90 | $5.90 | 153 867 |
| Jul 24, 2020 | $6.30 | $6.90 | $6.03 | $6.06 | 397 660 |
| Jul 23, 2020 | $7.16 | $7.40 | $6.51 | $7.40 | 1 035 364 |
