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 |
| Sep 12, 2016 | $3.43 | $3.79 | $3.40 | $3.65 | 8 635 |
| Sep 09, 2016 | $3.90 | $3.90 | $3.52 | $3.67 | 4 134 |
| Sep 08, 2016 | $3.99 | $4.17 | $3.75 | $3.75 | 4 039 |
| Sep 07, 2016 | $3.86 | $4.30 | $3.80 | $3.99 | 7 358 |
| Sep 06, 2016 | $3.92 | $4.01 | $3.77 | $3.85 | 19 008 |
| Sep 02, 2016 | $4.18 | $4.18 | $3.86 | $4.05 | 2 939 |
| Sep 01, 2016 | $3.97 | $4.10 | $3.80 | $4.00 | 62 211 |
| Aug 31, 2016 | $4.18 | $4.18 | $4.18 | $4.18 | 271 |
| Aug 30, 2016 | $4.02 | $4.18 | $3.90 | $4.18 | 5 169 |
| Aug 29, 2016 | $4.00 | $4.00 | $3.90 | $3.90 | 1 580 |
| Aug 26, 2016 | $3.78 | $4.04 | $3.57 | $4.00 | 5 769 |
| Aug 25, 2016 | $3.98 | $3.98 | $3.60 | $3.63 | 8 001 |
| Aug 24, 2016 | $4.16 | $4.25 | $4.02 | $4.02 | 13 329 |
| Aug 23, 2016 | $4.35 | $4.93 | $4.19 | $4.37 | 37 528 |
| Aug 22, 2016 | $4.00 | $4.33 | $3.76 | $4.31 | 14 871 |
| Aug 19, 2016 | $4.10 | $4.34 | $3.98 | $4.08 | 10 687 |
| Aug 18, 2016 | $4.34 | $4.46 | $4.00 | $4.34 | 12 571 |
| Aug 17, 2016 | $4.33 | $4.33 | $4.07 | $4.19 | 1 500 |
| Aug 16, 2016 | $4.20 | $4.33 | $4.15 | $4.33 | 9 345 |
| Aug 15, 2016 | $4.30 | $4.30 | $4.00 | $4.16 | 8 579 |
| Aug 12, 2016 | $4.00 | $4.32 | $4.00 | $4.28 | 24 529 |
| Aug 11, 2016 | $3.77 | $4.00 | $3.77 | $3.83 | 4 968 |
| Aug 10, 2016 | $3.95 | $3.95 | $3.70 | $3.70 | 6 081 |
| Aug 09, 2016 | $3.44 | $3.98 | $3.41 | $3.88 | 11 954 |
| Aug 08, 2016 | $3.60 | $3.67 | $3.44 | $3.44 | 5 807 |
