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 |
| May 25, 2016 | $2.57 | $2.57 | $2.57 | $2.57 | 139 |
| May 24, 2016 | $2.59 | $2.59 | $2.59 | $2.59 | 1 008 |
| May 23, 2016 | $2.59 | $2.59 | $2.59 | $2.59 | 1 |
| May 20, 2016 | $2.58 | $2.59 | $2.55 | $2.59 | 8 003 |
| May 19, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 118 |
| May 18, 2016 | $2.49 | $2.55 | $2.48 | $2.55 | 9 901 |
| May 17, 2016 | $2.35 | $2.49 | $2.30 | $2.48 | 2 352 |
| May 16, 2016 | $2.52 | $2.56 | $2.44 | $2.56 | 732 |
| May 13, 2016 | $2.61 | $2.61 | $2.61 | $2.61 | 29 |
| May 12, 2016 | $2.61 | $2.61 | $2.61 | $2.61 | 19 |
| May 11, 2016 | $2.61 | $2.61 | $2.61 | $2.61 | 127 |
| May 10, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| May 09, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 119 |
| May 06, 2016 | $2.54 | $2.54 | $2.54 | $2.54 | 130 |
| May 05, 2016 | $2.59 | $2.59 | $2.40 | $2.54 | 900 |
| May 04, 2016 | $2.40 | $2.45 | $2.40 | $2.45 | 212 |
| May 03, 2016 | $2.51 | $2.51 | $2.51 | $2.51 | 51 |
| May 02, 2016 | $2.58 | $2.63 | $2.51 | $2.51 | 435 |
| Apr 29, 2016 | $2.51 | $2.59 | $2.51 | $2.51 | 3 017 |
| Apr 28, 2016 | $2.33 | $2.48 | $2.33 | $2.35 | 1 925 |
| Apr 27, 2016 | $2.15 | $2.35 | $2.15 | $2.24 | 1 789 |
| Apr 26, 2016 | $2.45 | $2.45 | $2.45 | $2.45 | 147 |
| Apr 25, 2016 | $2.40 | $2.45 | $2.33 | $2.45 | 567 |
| Apr 22, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 87 |
| Apr 21, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 355 |
