NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$11.80
-0.300 (-2.48%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 MXC stock ended at $11.80. This is 2.48% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.49% from a day low at $11.80 to a day high of $12.21. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 22, 2020 | $9.72 | $14.63 | $7.51 | $8.10 | 56 198 600 |
| Jul 21, 2020 | $3.11 | $3.65 | $3.11 | $3.65 | 47 100 |
| Jul 20, 2020 | $3.12 | $3.12 | $2.98 | $3.09 | 4 000 |
| Jul 17, 2020 | $3.20 | $3.20 | $3.03 | $3.05 | 2 700 |
| Jul 16, 2020 | $3.02 | $3.04 | $3.02 | $3.04 | 870 |
| Jul 15, 2020 | $3.08 | $3.08 | $3.08 | $3.08 | 480 |
| Jul 14, 2020 | $3.00 | $3.08 | $2.92 | $3.00 | 12 500 |
| Jul 13, 2020 | $3.10 | $3.10 | $3.09 | $3.09 | 400 |
| Jul 10, 2020 | $3.18 | $3.18 | $3.08 | $3.09 | 3 500 |
| Jul 09, 2020 | $3.10 | $3.13 | $3.10 | $3.13 | 1 100 |
| Jul 08, 2020 | $3.29 | $3.29 | $3.10 | $3.18 | 3 400 |
| Jul 07, 2020 | $3.10 | $3.10 | $3.10 | $3.10 | 280 |
| Jul 06, 2020 | $3.27 | $3.30 | $3.10 | $3.12 | 9 800 |
| Jul 02, 2020 | $3.42 | $3.42 | $3.42 | $3.42 | 78 |
| Jul 01, 2020 | $3.47 | $3.47 | $3.28 | $3.42 | 714 |
| Jun 30, 2020 | $3.31 | $3.31 | $3.23 | $3.28 | 1 300 |
| Jun 29, 2020 | $3.27 | $3.40 | $3.10 | $3.40 | 30 897 |
| Jun 26, 2020 | $3.00 | $3.14 | $3.00 | $3.10 | 7 687 |
| Jun 25, 2020 | $3.25 | $3.28 | $3.06 | $3.06 | 2 837 |
| Jun 24, 2020 | $3.07 | $3.30 | $3.00 | $3.06 | 14 577 |
| Jun 23, 2020 | $3.71 | $3.71 | $3.05 | $3.07 | 35 262 |
