NYSE:MXC
Mexco Energy Corp Stock Price (Quote)
$12.40
-0.255 (-2.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.67 | $16.51 | Friday, 26th Apr 2024 MXC stock ended at $12.40. This is 2.02% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.76% from a day low at $12.36 to a day high of $12.83. |
| 90 days | $9.41 | $16.51 | |
| 52 weeks | $9.02 | $16.51 |
| Date | Open | High | Low | Close | Volume |
| Mar 04, 2016 | $2.50 | $2.75 | $2.30 | $2.40 | 20 099 |
| Mar 03, 2016 | $2.43 | $2.50 | $2.35 | $2.46 | 3 515 |
| Mar 02, 2016 | $2.46 | $2.51 | $2.46 | $2.51 | 2 659 |
| Mar 01, 2016 | $2.22 | $2.35 | $2.22 | $2.35 | 1 025 |
| Feb 29, 2016 | $2.37 | $2.37 | $2.37 | $2.37 | 42 |
| Feb 26, 2016 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| Feb 25, 2016 | $2.29 | $2.41 | $2.29 | $2.37 | 753 |
| Feb 24, 2016 | $2.40 | $2.46 | $2.40 | $2.46 | 1 310 |
| Feb 23, 2016 | $2.45 | $2.48 | $2.45 | $2.45 | 918 |
| Feb 22, 2016 | $2.61 | $2.61 | $2.61 | $2.61 | 193 |
| Feb 19, 2016 | $2.52 | $2.52 | $2.52 | $2.52 | 114 |
| Feb 18, 2016 | $2.50 | $2.52 | $2.50 | $2.52 | 592 |
| Feb 17, 2016 | $2.41 | $2.41 | $2.41 | $2.41 | 109 |
| Feb 16, 2016 | $2.58 | $2.70 | $2.49 | $2.66 | 584 |
| Feb 12, 2016 | $2.74 | $2.75 | $2.46 | $2.57 | 4 524 |
| Feb 11, 2016 | $2.40 | $2.75 | $2.40 | $2.61 | 3 287 |
| Feb 10, 2016 | $2.14 | $2.31 | $2.14 | $2.31 | 7 221 |
| Feb 09, 2016 | $2.30 | $2.30 | $2.15 | $2.19 | 1 358 |
| Feb 08, 2016 | $2.01 | $2.20 | $1.99 | $2.20 | 3 646 |
| Feb 05, 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 132 |
| Feb 04, 2016 | $2.31 | $2.31 | $2.23 | $2.23 | 2 204 |
| Feb 03, 2016 | $2.14 | $2.14 | $2.14 | $2.14 | 381 |
| Feb 02, 2016 | $2.17 | $2.30 | $2.17 | $2.30 | 2 037 |
| Feb 01, 2016 | $2.18 | $2.22 | $2.02 | $2.12 | 5 357 |
| Jan 29, 2016 | $2.15 | $2.32 | $2.15 | $2.32 | 1 245 |
