The closing price for Mexco Energy (MXC) last year was $11.11, on December 31. It was up 21.8% for the year. The latest price is $9.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $10.74 | $11.11 | $10.74 | $11.11 | 11,800 |
December 30 2024 | $10.48 | $11.07 | $10.47 | $10.49 | 8,000 |
December 27 2024 | $10.71 | $10.74 | $10.70 | $10.72 | 2,100 |
December 26 2024 | $10.68 | $10.88 | $10.40 | $10.73 | 93,800 |
December 24 2024 | $10.83 | $10.83 | $10.83 | $10.83 | — |
December 23 2024 | $10.39 | $10.84 | $10.39 | $10.83 | 3,500 |
December 20 2024 | $10.56 | $11.06 | $10.49 | $11.04 | 63,500 |
December 19 2024 | $10.86 | $11.00 | $10.46 | $10.76 | 12,700 |
December 18 2024 | $10.94 | $11.12 | $10.75 | $10.96 | 33,500 |
December 17 2024 | $11.32 | $11.32 | $11.04 | $11.18 | 5,500 |
December 16 2024 | $10.85 | $11.25 | $10.73 | $11.25 | 1,700 |
December 13 2024 | $10.83 | $11.33 | $10.72 | $11.33 | 3,500 |
December 12 2024 | $11.04 | $11.18 | $10.94 | $11.06 | 7,400 |
December 11 2024 | $11.15 | $11.31 | $11.15 | $11.31 | 1,700 |
December 10 2024 | $11.72 | $11.72 | $11.08 | $11.09 | 7,600 |
December 09 2024 | $11.82 | $11.82 | $11.33 | $11.39 | 3,000 |
December 06 2024 | $11.33 | $11.82 | $11.28 | $11.64 | 6,200 |
December 05 2024 | $11.63 | $11.63 | $11.44 | $11.44 | 6,100 |
December 04 2024 | $11.57 | $11.82 | $11.38 | $11.63 | 4,000 |
December 03 2024 | $11.71 | $11.74 | $11.43 | $11.68 | 24,500 |
December 02 2024 | $11.82 | $11.97 | $11.23 | $11.33 | 8,200 |
November 29 2024 | $11.64 | $11.64 | $11.64 | $11.64 | 400 |
November 27 2024 | $12.03 | $12.07 | $11.63 | $11.63 | 3,600 |
November 26 2024 | $11.58 | $11.98 | $11.58 | $11.91 | 8,700 |
November 25 2024 | $11.68 | $11.97 | $11.68 | $11.79 | 3,400 |
Daily pricing data for Mexco Energy dates back to 5/3/1994, and may be incomplete.
