NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.15
+0.350 (+2.97%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 MXC stock ended at $12.15. This is 2.97% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.97% from a day low at $11.80 to a day high of $12.15. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 23, 2020 | $3.71 | $3.71 | $3.05 | $3.07 | 35 262 |
| Jun 22, 2020 | $3.68 | $3.72 | $3.61 | $3.71 | 4 025 |
| Jun 19, 2020 | $4.05 | $4.05 | $3.62 | $3.81 | 20 392 |
| Jun 18, 2020 | $3.81 | $4.00 | $3.80 | $3.80 | 7 853 |
| Jun 17, 2020 | $4.03 | $4.15 | $3.67 | $3.85 | 5 952 |
| Jun 16, 2020 | $4.05 | $4.18 | $3.91 | $4.00 | 8 011 |
| Jun 15, 2020 | $3.58 | $4.20 | $3.30 | $4.03 | 80 668 |
| Jun 12, 2020 | $3.81 | $4.00 | $3.58 | $3.75 | 28 079 |
| Jun 11, 2020 | $4.15 | $4.28 | $3.79 | $4.04 | 41 170 |
| Jun 10, 2020 | $4.21 | $4.37 | $3.87 | $4.16 | 25 048 |
| Jun 09, 2020 | $4.39 | $4.42 | $3.79 | $4.21 | 60 848 |
| Jun 08, 2020 | $4.09 | $5.24 | $3.68 | $4.53 | 309 018 |
| Jun 05, 2020 | $2.91 | $3.40 | $2.91 | $3.31 | 43 496 |
| Jun 04, 2020 | $2.86 | $2.88 | $2.70 | $2.81 | 3 237 |
| Jun 03, 2020 | $3.13 | $3.14 | $2.83 | $2.85 | 4 165 |
| Jun 02, 2020 | $3.10 | $3.10 | $2.80 | $2.82 | 3 380 |
| Jun 01, 2020 | $3.15 | $3.15 | $3.11 | $3.11 | 7 908 |
| May 29, 2020 | $2.99 | $2.99 | $2.99 | $2.99 | 56 |
| May 28, 2020 | $2.82 | $2.99 | $2.82 | $2.99 | 688 |
| May 27, 2020 | $2.82 | $2.82 | $2.82 | $2.82 | 49 |
| May 26, 2020 | $2.77 | $2.93 | $2.77 | $2.82 | 2 736 |
| May 22, 2020 | $2.92 | $2.92 | $2.81 | $2.92 | 1 554 |
| May 21, 2020 | $3.00 | $3.12 | $2.91 | $2.92 | 3 803 |
| May 20, 2020 | $2.99 | $3.27 | $2.99 | $3.03 | 8 102 |
| May 19, 2020 | $3.05 | $3.20 | $3.00 | $3.00 | 8 150 |
