NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.41
+0.0100 (+0.0806%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.84 | $16.51 | Monday, 29th Apr 2024 MXC stock ended at $12.41. This is 0.0806% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.31% from a day low at $12.10 to a day high of $12.50. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2023 | $12.60 | $12.86 | $12.70 | $12.70 | 1 634 |
| Sep 21, 2023 | $13.13 | $13.20 | $12.66 | $12.95 | 7 460 |
| Sep 20, 2023 | $13.35 | $13.40 | $13.03 | $13.14 | 2 721 |
| Sep 19, 2023 | $13.40 | $13.39 | $13.20 | $13.39 | 1 056 |
| Sep 18, 2023 | $13.23 | $13.46 | $13.00 | $13.00 | 3 177 |
| Sep 15, 2023 | $13.46 | $13.46 | $13.22 | $13.22 | 2 198 |
| Sep 14, 2023 | $13.25 | $13.49 | $13.13 | $13.39 | 3 511 |
| Sep 13, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 191 |
| Sep 12, 2023 | $12.47 | $13.40 | $12.17 | $13.02 | 9 900 |
| Sep 11, 2023 | $12.21 | $12.50 | $12.21 | $12.49 | 891 |
| Sep 08, 2023 | $12.20 | $12.53 | $12.22 | $12.50 | 5 122 |
| Sep 07, 2023 | $12.09 | $12.22 | $12.09 | $12.22 | 1 206 |
| Sep 06, 2023 | $12.13 | $12.45 | $12.09 | $12.10 | 2 166 |
| Sep 05, 2023 | $12.08 | $12.53 | $12.09 | $12.09 | 3 833 |
| Sep 01, 2023 | $11.81 | $12.40 | $11.81 | $12.02 | 2 873 |
| Aug 31, 2023 | $12.38 | $12.37 | $12.10 | $12.37 | 5 312 |
| Aug 30, 2023 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| Aug 29, 2023 | $11.97 | $12.38 | $11.51 | $12.38 | 1 981 |
| Aug 28, 2023 | $11.79 | $12.00 | $11.88 | $11.92 | 1 553 |
| Aug 25, 2023 | $12.00 | $12.22 | $11.45 | $12.00 | 10 028 |
| Aug 24, 2023 | $12.69 | $12.71 | $11.82 | $12.02 | 6 588 |
| Aug 23, 2023 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| Aug 22, 2023 | $12.82 | $13.01 | $12.95 | $13.01 | 1 635 |
| Aug 21, 2023 | $12.90 | $13.17 | $12.60 | $12.90 | 4 368 |
| Aug 18, 2023 | $12.91 | $12.94 | $12.91 | $12.92 | 723 |
