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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $4.65 | $4.79 | $4.62 | $4.72 | 2 130 |
| Dec 28, 2016 | $4.79 | $5.06 | $4.79 | $4.79 | 6 801 |
| Dec 27, 2016 | $5.19 | $5.40 | $4.68 | $4.88 | 23 456 |
| Dec 23, 2016 | $5.00 | $5.37 | $5.00 | $5.05 | 5 321 |
| Dec 22, 2016 | $5.04 | $5.04 | $5.01 | $5.01 | 2 374 |
| Dec 21, 2016 | $5.15 | $5.15 | $5.01 | $5.01 | 622 |
| Dec 20, 2016 | $5.05 | $5.10 | $5.05 | $5.07 | 2 014 |
| Dec 19, 2016 | $4.70 | $5.18 | $4.70 | $5.04 | 35 425 |
| Dec 16, 2016 | $4.43 | $5.00 | $4.43 | $4.86 | 31 711 |
| Dec 15, 2016 | $4.52 | $4.57 | $4.30 | $4.57 | 11 645 |
| Dec 14, 2016 | $5.02 | $5.13 | $4.53 | $4.59 | 6 623 |
| Dec 13, 2016 | $5.13 | $5.32 | $4.75 | $4.93 | 34 718 |
| Dec 12, 2016 | $4.60 | $5.20 | $4.60 | $4.89 | 49 257 |
| Dec 09, 2016 | $4.65 | $4.65 | $4.25 | $4.44 | 24 558 |
| Dec 08, 2016 | $4.33 | $4.73 | $4.29 | $4.55 | 16 730 |
| Dec 07, 2016 | $4.49 | $5.00 | $4.30 | $4.32 | 33 802 |
| Dec 06, 2016 | $4.67 | $4.70 | $4.39 | $4.62 | 25 798 |
| Dec 05, 2016 | $4.60 | $4.75 | $4.49 | $4.69 | 4 521 |
| Dec 02, 2016 | $4.75 | $4.76 | $4.38 | $4.40 | 4 280 |
| Dec 01, 2016 | $4.75 | $5.27 | $4.46 | $4.46 | 48 251 |
| Nov 30, 2016 | $4.00 | $4.93 | $4.00 | $4.64 | 115 800 |
| Nov 29, 2016 | $3.94 | $3.98 | $3.81 | $3.87 | 26 787 |
| Nov 28, 2016 | $4.35 | $4.35 | $4.01 | $4.13 | 23 304 |
| Nov 25, 2016 | $4.32 | $4.32 | $4.26 | $4.28 | 821 |
| Nov 23, 2016 | $4.44 | $4.45 | $4.30 | $4.31 | 1 102 |
