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 |
| Jul 13, 2023 | $12.44 | $12.84 | $12.07 | $12.68 | 16 999 |
| Jul 12, 2023 | $11.96 | $12.44 | $11.96 | $12.06 | 2 787 |
| Jul 11, 2023 | $12.07 | $12.08 | $12.01 | $12.01 | 2 170 |
| Jul 10, 2023 | $12.43 | $12.43 | $12.02 | $12.26 | 1 580 |
| Jul 07, 2023 | $11.70 | $12.28 | $11.70 | $12.28 | 2 497 |
| Jul 06, 2023 | $11.55 | $12.31 | $11.55 | $11.60 | 6 824 |
| Jul 05, 2023 | $11.79 | $12.07 | $11.61 | $11.61 | 4 660 |
| Jul 03, 2023 | $12.02 | $12.49 | $12.06 | $12.10 | 2 743 |
| Jun 30, 2023 | $12.75 | $12.12 | $12.00 | $12.01 | 1 600 |
| Jun 29, 2023 | $11.92 | $12.75 | $12.75 | $12.75 | 795 |
| Jun 28, 2023 | $12.50 | $12.66 | $12.06 | $12.06 | 3 725 |
| Jun 27, 2023 | $13.50 | $13.50 | $11.98 | $12.64 | 5 196 |
| Jun 26, 2023 | $11.82 | $12.08 | $11.82 | $12.00 | 1 942 |
| Jun 23, 2023 | $12.26 | $12.63 | $11.82 | $11.82 | 5 497 |
| Jun 22, 2023 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| Jun 21, 2023 | $12.38 | $12.38 | $12.02 | $12.02 | 821 |
| Jun 20, 2023 | $12.29 | $12.29 | $12.00 | $12.04 | 4 564 |
| Jun 16, 2023 | $12.09 | $12.64 | $11.81 | $12.22 | 5 459 |
| Jun 15, 2023 | $11.81 | $12.84 | $11.81 | $11.88 | 17 104 |
| Jun 14, 2023 | $11.88 | $12.06 | $11.36 | $12.06 | 4 186 |
| Jun 13, 2023 | $10.81 | $11.69 | $10.50 | $11.43 | 26 551 |
| Jun 12, 2023 | $10.81 | $10.86 | $10.39 | $10.39 | 10 150 |
| Jun 09, 2023 | $11.01 | $11.01 | $10.80 | $10.80 | 1 153 |
| Jun 08, 2023 | $10.94 | $11.21 | $10.63 | $11.01 | 4 242 |
| Jun 07, 2023 | $10.51 | $11.00 | $10.83 | $11.00 | 816 |
