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 |
| Aug 17, 2023 | $12.72 | $13.59 | $12.72 | $13.19 | 4 401 |
| Aug 16, 2023 | $12.60 | $12.63 | $12.60 | $12.63 | 1 728 |
| Aug 15, 2023 | $12.36 | $12.94 | $12.40 | $12.60 | 7 730 |
| Aug 14, 2023 | $12.88 | $13.09 | $12.64 | $12.67 | 2 685 |
| Aug 11, 2023 | $12.63 | $13.29 | $12.35 | $12.68 | 13 582 |
| Aug 10, 2023 | $13.08 | $13.36 | $13.07 | $13.32 | 7 721 |
| Aug 09, 2023 | $13.28 | $13.31 | $12.98 | $13.05 | 6 909 |
| Aug 08, 2023 | $13.05 | $12.98 | $12.76 | $12.98 | 1 031 |
| Aug 07, 2023 | $13.10 | $13.21 | $13.04 | $13.04 | 1 837 |
| Aug 04, 2023 | $13.05 | $13.10 | $12.84 | $12.84 | 2 206 |
| Aug 03, 2023 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| Aug 02, 2023 | $13.18 | $13.28 | $13.02 | $13.15 | 3 121 |
| Aug 01, 2023 | $13.12 | $13.63 | $13.12 | $13.63 | 1 631 |
| Jul 31, 2023 | $13.31 | $13.31 | $13.06 | $13.06 | 2 937 |
| Jul 28, 2023 | $13.15 | $13.62 | $13.15 | $13.29 | 4 498 |
| Jul 27, 2023 | $13.20 | $13.20 | $12.86 | $12.86 | 3 108 |
| Jul 26, 2023 | $12.91 | $12.91 | $12.76 | $12.76 | 331 |
| Jul 25, 2023 | $12.89 | $13.00 | $12.84 | $13.00 | 1 064 |
| Jul 24, 2023 | $12.71 | $12.80 | $12.80 | $12.80 | 727 |
| Jul 21, 2023 | $13.04 | $13.13 | $12.90 | $13.13 | 478 |
| Jul 20, 2023 | $12.81 | $13.11 | $12.68 | $12.99 | 1 653 |
| Jul 19, 2023 | $12.83 | $12.96 | $12.83 | $12.86 | 525 |
| Jul 18, 2023 | $12.71 | $13.23 | $12.60 | $13.00 | 19 052 |
| Jul 17, 2023 | $12.22 | $12.56 | $12.22 | $12.50 | 1 029 |
| Jul 14, 2023 | $12.51 | $12.74 | $12.19 | $12.21 | 4 880 |
