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 |
| Oct 17, 2016 | $4.10 | $4.10 | $3.96 | $4.07 | 3 873 |
| Oct 14, 2016 | $4.14 | $4.14 | $3.90 | $4.02 | 2 051 |
| Oct 13, 2016 | $3.86 | $4.20 | $3.83 | $4.20 | 6 625 |
| Oct 12, 2016 | $3.95 | $4.09 | $3.82 | $4.08 | 6 704 |
| Oct 11, 2016 | $4.34 | $4.34 | $3.90 | $4.08 | 8 978 |
| Oct 10, 2016 | $4.21 | $4.57 | $4.10 | $4.35 | 10 273 |
| Oct 07, 2016 | $3.96 | $5.61 | $3.90 | $4.15 | 56 537 |
| Oct 06, 2016 | $4.00 | $4.19 | $3.90 | $4.10 | 13 816 |
| Oct 05, 2016 | $3.73 | $3.99 | $3.60 | $3.89 | 2 086 |
| Oct 04, 2016 | $3.97 | $3.99 | $3.68 | $3.82 | 5 955 |
| Oct 03, 2016 | $3.90 | $4.08 | $3.55 | $3.94 | 20 463 |
| Sep 30, 2016 | $3.61 | $4.33 | $3.50 | $4.10 | 90 474 |
| Sep 29, 2016 | $3.61 | $3.65 | $3.45 | $3.45 | 20 641 |
| Sep 28, 2016 | $3.37 | $3.79 | $3.30 | $3.68 | 18 669 |
| Sep 27, 2016 | $3.44 | $3.52 | $3.43 | $3.43 | 811 |
| Sep 26, 2016 | $3.47 | $3.71 | $3.34 | $3.53 | 20 917 |
| Sep 23, 2016 | $3.38 | $3.60 | $3.37 | $3.50 | 31 158 |
| Sep 22, 2016 | $3.53 | $3.65 | $3.53 | $3.65 | 1 033 |
| Sep 21, 2016 | $3.48 | $3.62 | $3.40 | $3.60 | 6 511 |
| Sep 20, 2016 | $3.49 | $3.64 | $3.34 | $3.55 | 2 255 |
| Sep 19, 2016 | $3.58 | $3.58 | $3.43 | $3.43 | 571 |
| Sep 16, 2016 | $3.57 | $3.60 | $3.40 | $3.60 | 3 027 |
| Sep 15, 2016 | $3.35 | $3.62 | $3.35 | $3.42 | 17 185 |
| Sep 14, 2016 | $3.50 | $3.55 | $3.15 | $3.21 | 17 758 |
| Sep 13, 2016 | $3.55 | $3.63 | $3.55 | $3.62 | 2 463 |
