Stockscreener 앱 받기
11.80
2.95%
-0.3583
시간 외 거래:
12.05
0.25
+2.12%
Mexco Energy Corp 주식 (MXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.14 | $11.78 | $0.357 | 7,035.0 | -2.95% |
| 2024-11-15 | $13.10 | $12.16 | $0.9385 | 7,368.0 | -3.43% |
| 2024-11-14 | $13.36 | $12.10 | $1.26 | 19,634.0 | +1.37% |
| 2024-11-13 | $12.91 | $12.01 | $0.90 | 15,646.0 | +0.57% |
| 2024-11-12 | $12.35 | $12.01 | $0.3399 | 5,397.0 | +0.82% |
| 2024-11-11 | $12.30 | $11.70 | $0.60 | 27,801.0 | +2.95% |
| 2024-11-08 | $12.10 | $11.71 | $0.385 | 27,623.0 | +2.14% |
| 2024-11-07 | $12.24 | $11.65 | $0.59 | 13,131.0 | -4.12% |
| 2024-11-06 | $12.15 | $11.78 | $0.3751 | 3,967.0 | -0.65% |
| 2024-11-05 | $12.32 | $11.87 | $0.4499 | 9,067.0 | +4.35% |
| 2024-11-04 | $11.99 | $11.51 | $0.48 | 7,819.0 | +1.91% |
| 2024-11-01 | $11.79 | $11.50 | $0.29 | 1,060.0 | -2.13% |
| 2024-10-31 | $11.92 | $11.42 | $0.50 | 16,097.0 | -1.16% |
| 2024-10-30 | $11.89 | $11.87 | $0.0185 | 1,090.0 | -0.23% |
| 2024-10-29 | $11.95 | $11.76 | $0.195 | 3,059.0 | -2.09% |
| 2024-10-28 | $12.18 | $11.40 | $0.78 | 5,789.0 | -0.57% |
| 2024-10-25 | $12.53 | $11.90 | $0.63 | 8,228.0 | +1.83% |
| 2024-10-24 | $12.02 | $12.02 | $0.00 | 459.0 | +2.69% |
| 2024-10-23 | $12.24 | $11.71 | $0.5363 | 8,686.0 | -2.86% |
| 2024-10-22 | $12.52 | $12.05 | $0.47 | 8,361.0 | -2.03% |
Mexco Energy Corp 주식 (MXC) 연도별 가격 이력
이 심층 분석에서는 Mexco Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mexco Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mexco Energy Corp 주식 (MXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.36 | $11.50 | $1.86 | 152,583.0 | +0.43% |
| 2024-10 | $13.78 | $11.40 | $2.38 | 192,408.0 | -3.21% |
| 2024-09 | $13.69 | $11.07 | $2.62 | 259,121.0 | +3.06% |
| 2024-08 | $14.10 | $10.31 | $3.79 | 490,988.0 | +14.80% |
| 2024-07 | $12.37 | $10.11 | $2.26 | 53,711.0 | -9.35% |
| 2024-06 | $12.40 | $10.81 | $1.59 | 38,255.0 | -2.67% |
| 2024-05 | $12.76 | $11.50 | $1.26 | 74,014.0 | -6.21% |
| 2024-04 | $16.52 | $9.84 | $6.68 | 463,240.0 | +24.29% |
| 2024-03 | $10.49 | $9.41 | $1.08 | 44,352.0 | -0.73% |
| 2024-02 | $10.24 | $9.50 | $0.7399 | 46,564.0 | +1.47% |
| 2024-01 | $10.40 | $9.02 | $1.38 | 60,195.0 | +8.48% |
Mexco Energy Corp 주식 (MXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.51 | $9.05 | $1.46 | 71,201.0 | -12.21% |
| 2023-11 | $12.89 | $10.00 | $2.89 | 32,985.0 | -18.49% |
| 2023-10 | $13.50 | $12.01 | $1.49 | 80,417.0 | -1.76% |
| 2023-09 | $13.49 | $11.81 | $1.68 | 72,831.0 | +4.99% |
| 2023-08 | $13.63 | $11.45 | $2.18 | 89,008.0 | -5.28% |
| 2023-07 | $13.62 | $11.36 | $2.26 | 81,856.0 | +8.74% |
| 2023-06 | $13.50 | $10.30 | $3.20 | 116,795.0 | +9.28% |
| 2023-05 | $12.06 | $10.33 | $1.73 | 94,274.0 | -7.18% |
| 2023-04 | $13.84 | $11.80 | $2.04 | 194,223.0 | +4.02% |
| 2023-03 | $13.20 | $10.50 | $2.70 | 76,272.0 | -9.08% |
| 2023-02 | $15.39 | $12.31 | $3.08 | 161,807.0 | -7.94% |
| 2023-01 | $13.80 | $12.20 | $1.60 | 37,984.0 | +8.97% |
Mexco Energy Corp 주식 (MXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.60 | $12.40 | $2.20 | 54,947.0 | -14.52% |
| 2022-11 | $16.40 | $14.01 | $2.39 | 93,592.0 | -8.18% |
| 2022-10 | $18.25 | $14.61 | $3.64 | 139,100.0 | -1.97% |
| 2022-09 | $20.70 | $14.43 | $6.27 | 290,518.0 | -16.67% |
| 2022-08 | $20.84 | $16.43 | $4.41 | 406,018.0 | +4.65% |
| 2022-07 | $19.40 | $14.52 | $4.88 | 271,211.0 | +8.20% |
| 2022-06 | $24.18 | $15.29 | $8.89 | 846,295.0 | -13.01% |
| 2022-05 | $21.54 | $13.79 | $7.75 | 1,042,492.0 | +23.12% |
| 2022-04 | $19.99 | $14.69 | $5.30 | 1,696,444.0 | -0.93% |
| 2022-03 | $43.00 | $13.31 | $29.69 | 23,809,078.0 | +14.25% |
| 2022-02 | $14.18 | $9.96 | $4.22 | 892,864.0 | +38.61% |
| 2022-01 | $10.99 | $9.00 | $1.99 | 601,829.0 | +9.06% |
1.51%
자본화:
|
볼륨(24시간):