Mexco Energy Corporation - Price History
Monthly price history for MXC (Mexco Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.27 | $12.27 |
| April 2024 | $12.40 | $12.40 |
| March 2024 | $9.98 | $9.98 |
| February 2024 | $10.05 | $10.05 |
| January 2024 | $9.90 | $9.90 |
| December 2023 | $9.13 | $9.13 |
| November 2023 | $10.40 | $10.40 |
| October 2023 | $12.76 | $12.76 |
| September 2023 | $12.99 | $12.99 |
| August 2023 | $12.37 | $12.37 |
| July 2023 | $13.06 | $13.06 |
| June 2023 | $12.01 | $12.01 |
| May 2023 | $10.99 | $10.99 |
| April 2023 | $11.84 | $11.84 |
| March 2023 | $11.29 | $11.38 |
| February 2023 | $12.42 | $12.52 |
| January 2023 | $13.49 | $13.60 |
| December 2022 | $12.38 | $12.48 |
| November 2022 | $14.48 | $14.60 |
| October 2022 | $15.77 | $15.90 |
| September 2022 | $16.09 | $16.22 |
| August 2022 | $19.31 | $19.46 |
| July 2022 | $18.45 | $18.60 |
| June 2022 | $17.05 | $17.19 |
| May 2022 | $19.60 | $19.76 |
| April 2022 | $15.92 | $16.05 |
| March 2022 | $16.07 | $16.20 |
| February 2022 | $14.06 | $14.18 |
| January 2022 | $10.15 | $10.23 |
| December 2021 | $9.30 | $9.38 |
| November 2021 | $10.40 | $10.49 |
| October 2021 | $11.87 | $11.97 |
| September 2021 | $10.32 | $10.40 |
| August 2021 | $8.93 | $9 |
| July 2021 | $8.77 | $8.84 |
| June 2021 | $9.69 | $9.77 |
| May 2021 | $8.06 | $8.13 |
| April 2021 | $7.51 | $7.57 |
| March 2021 | $8.77 | $8.84 |
| February 2021 | $8.23 | $8.30 |
| January 2021 | $7.65 | $7.71 |
| December 2020 | $5.98 | $6.03 |
| November 2020 | $5.54 | $5.59 |
| October 2020 | $5.65 | $5.70 |
| September 2020 | $4.73 | $4.77 |
| August 2020 | $5.03 | $5.07 |
| July 2020 | $5.90 | $5.95 |
| June 2020 | $3.25 | $3.28 |
| May 2020 | $2.97 | $2.99 |
| April 2020 | $2.41 | $2.43 |
| March 2020 | $2.19 | $2.21 |
| February 2020 | $3.36 | $3.39 |
| January 2020 | $3.65 | $3.68 |
| December 2019 | $3.91 | $3.94 |
| November 2019 | $3.77 | $3.80 |
| October 2019 | $4.22 | $4.26 |
| September 2019 | $3.96 | $3.99 |
| August 2019 | $4.03 | $4.06 |
| July 2019 | $4.46 | $4.50 |
| June 2019 | $3.92 | $3.95 |
| May 2019 | $3.86 | $3.89 |
| April 2019 | $4.58 | $4.62 |
| March 2019 | $4.91 | $4.95 |
| February 2019 | $4.29 | $4.32 |
| January 2019 | $3.63 | $3.66 |
| December 2018 | $2.75 | $2.77 |
| November 2018 | $3.64 | $3.67 |
| October 2018 | $4.28 | $4.31 |
| September 2018 | $5.55 | $5.60 |
| August 2018 | $5.01 | $5.05 |
| July 2018 | $5.70 | $5.75 |
| June 2018 | $5.94 | $5.99 |
| May 2018 | $5.52 | $5.56 |
| April 2018 | $4.46 | $4.50 |
| March 2018 | $3.04 | $3.06 |
| February 2018 | $3.47 | $3.50 |
| January 2018 | $3.90 | $3.93 |
| December 2017 | $3.90 | $3.93 |
| November 2017 | $4.33 | $4.37 |
| October 2017 | $3.92 | $3.95 |
| September 2017 | $4.41 | $4.45 |
| August 2017 | $4.37 | $4.41 |
| July 2017 | $5.18 | $5.22 |
| June 2017 | $4.27 | $4.31 |
| May 2017 | $4.09 | $4.12 |
| April 2017 | $4.02 | $4.06 |
| March 2017 | $3.83 | $3.86 |
| February 2017 | $4.36 | $4.40 |
| January 2017 | $5.24 | $5.28 |
| December 2016 | $4.96 | $5 |
| November 2016 | $4.60 | $4.64 |
| October 2016 | $4.32 | $4.35 |
| September 2016 | $4.07 | $4.10 |
| August 2016 | $4.15 | $4.18 |
| July 2016 | $2.77 | $2.79 |
| June 2016 | $2.45 | $2.47 |
| May 2016 | $2.34 | $2.36 |
| April 2016 | $2.49 | $2.51 |
| March 2016 | $2.33 | $2.35 |
| February 2016 | $2.35 | $2.37 |
| January 2016 | $2.30 | $2.32 |
| December 2015 | $3.20 | $3.23 |
| November 2015 | $2.42 | $2.44 |
| October 2015 | $2.98 | $3 |
| September 2015 | $2.48 | $2.50 |
| August 2015 | $3.02 | $3.04 |
| July 2015 | $2.37 | $2.39 |
| June 2015 | $4.62 | $4.66 |
| May 2015 | $4.86 | $4.90 |
| April 2015 | $5.44 | $5.48 |
| March 2015 | $5.54 | $5.58 |
| February 2015 | $5.54 | $5.58 |
| January 2015 | $4.57 | $4.61 |
| December 2014 | $5.39 | $5.43 |
| November 2014 | $6.36 | $6.41 |
| October 2014 | $6.02 | $6.07 |
| September 2014 | $6.86 | $6.92 |
| August 2014 | $6.70 | $6.75 |
| July 2014 | $6.99 | $7.05 |
| June 2014 | $8.24 | $8.31 |
| May 2014 | $6.88 | $6.94 |
| April 2014 | $7.29 | $7.35 |
| March 2014 | $7.65 | $7.71 |
| February 2014 | $8.73 | $8.80 |
| January 2014 | $7.29 | $7.35 |
| December 2013 | $6.84 | $6.90 |
| November 2013 | $7.23 | $7.29 |
| October 2013 | $6.52 | $6.57 |
| September 2013 | $6.51 | $6.56 |
| August 2013 | $6.31 | $6.36 |
| July 2013 | $5.46 | $5.51 |
| June 2013 | $5.77 | $5.82 |
| May 2013 | $5.72 | $5.77 |
| April 2013 | $6.06 | $6.12 |
| March 2013 | $6.30 | $6.35 |
| February 2013 | $5.38 | $5.42 |
| January 2013 | $6.99 | $7.05 |
| December 2012 | $6.39 | $6.44 |
| November 2012 | $5.38 | $5.42 |
| October 2012 | $5.85 | $5.90 |
| September 2012 | $6.60 | $6.65 |
| August 2012 | $5.95 | $6 |
| July 2012 | $5.75 | $5.80 |
| June 2012 | $5.89 | $5.94 |
| May 2012 | $5.74 | $5.79 |
| April 2012 | $7.19 | $7.25 |
| March 2012 | $7.88 | $7.94 |
| February 2012 | $9.62 | $9.70 |
| January 2012 | $7.04 | $7.10 |
| December 2011 | $6.94 | $7 |
| November 2011 | $7.03 | $7.09 |
| October 2011 | $6.77 | $6.83 |
| September 2011 | $6 | $6.05 |
| August 2011 | $6.30 | $6.35 |
| July 2011 | $9.81 | $9.89 |
| June 2011 | $9.18 | $9.25 |
| May 2011 | $9.95 | $10.03 |
| April 2011 | $11.41 | $11.50 |
| March 2011 | $13.04 | $13.15 |
| February 2011 | $13.52 | $13.63 |
| January 2011 | $8.35 | $8.42 |
| December 2010 | $7.59 | $7.65 |
| November 2010 | $6.76 | $6.81 |
| October 2010 | $5.93 | $5.98 |
| September 2010 | $6.30 | $6.35 |
| August 2010 | $5.55 | $5.60 |
| July 2010 | $6.70 | $6.75 |
| June 2010 | $7.49 | $7.55 |
| May 2010 | $7.88 | $7.95 |
| April 2010 | $9.14 | $9.21 |
| March 2010 | $8.08 | $8.15 |
| February 2010 | $8.23 | $8.30 |
| January 2010 | $8.83 | $8.90 |
| December 2009 | $9.88 | $9.96 |
| November 2009 | $9.71 | $9.79 |
| October 2009 | $10.71 | $10.80 |
| September 2009 | $10.71 | $10.80 |
| August 2009 | $11.19 | $11.28 |
| July 2009 | $12.65 | $12.75 |
| June 2009 | $12.20 | $12.30 |
| May 2009 | $15.97 | $16.10 |
| April 2009 | $9.92 | $10 |
| March 2009 | $11.42 | $11.51 |
| February 2009 | $7.08 | $7.14 |
| January 2009 | $10.32 | $10.40 |
| December 2008 | $12.29 | $12.39 |
| November 2008 | $9.49 | $9.57 |
| October 2008 | $12.70 | $12.80 |
| September 2008 | $16.87 | $17.01 |
| August 2008 | $28.36 | $28.59 |
| July 2008 | $28.27 | $28.50 |
| June 2008 | $39.83 | $40.16 |
| May 2008 | $31.55 | $31.81 |
| April 2008 | $9.37 | $9.45 |
| March 2008 | $4.18 | $4.21 |
| February 2008 | $4.06 | $4.09 |
| January 2008 | $3.47 | $3.50 |
| December 2007 | $3.95 | $3.98 |
| November 2007 | $4.32 | $4.35 |
| October 2007 | $5.26 | $5.30 |
| September 2007 | $5.11 | $5.15 |
| August 2007 | $5.06 | $5.10 |
| July 2007 | $5.06 | $5.10 |
| June 2007 | $5.38 | $5.42 |
| May 2007 | $5.10 | $5.14 |
| April 2007 | $5.20 | $5.24 |
| March 2007 | $5.11 | $5.15 |
| February 2007 | $5.46 | $5.50 |
| January 2007 | $6.19 | $6.24 |
| December 2006 | $6.07 | $6.12 |
| November 2006 | $6.93 | $6.99 |
| October 2006 | $6.03 | $6.08 |
| September 2006 | $6.24 | $6.29 |
| August 2006 | $6.30 | $6.35 |
| July 2006 | $7.92 | $7.98 |
| June 2006 | $9.34 | $9.42 |
| May 2006 | $7.49 | $7.55 |
| April 2006 | $8.83 | $8.90 |
| March 2006 | $8.53 | $8.60 |
| February 2006 | $9.42 | $9.50 |
| January 2006 | $10.12 | $10.20 |
| December 2005 | $6.89 | $6.95 |
| November 2005 | $7.74 | $7.80 |
| October 2005 | $7.88 | $7.95 |
| September 2005 | $11.26 | $11.35 |
| August 2005 | $10.51 | $10.60 |
| July 2005 | $9.87 | $9.95 |
| June 2005 | $11.40 | $11.49 |
| May 2005 | $9.18 | $9.25 |
| April 2005 | $6.38 | $6.43 |
| March 2005 | $8.53 | $8.60 |
| February 2005 | $5.75 | $5.80 |
| January 2005 | $5.80 | $5.85 |
| December 2004 | $6 | $6.05 |
| November 2004 | $5.95 | $6 |
| October 2004 | $5.80 | $5.85 |
| September 2004 | $5.95 | $6 |
| August 2004 | $6.13 | $6.18 |
| July 2004 | $6.74 | $6.80 |
| June 2004 | $6.74 | $6.80 |
| May 2004 | $6.89 | $6.95 |
| April 2004 | $7.29 | $7.35 |
| March 2004 | $7.49 | $7.55 |
| February 2004 | $7.94 | $8 |
| January 2004 | $8.08 | $8.15 |
| December 2003 | $8.43 | $8.50 |
| November 2003 | $8.18 | $8.25 |
| October 2003 | $8.28 | $8.35 |
| September 2003 | $7.79 | $7.85 |
| August 2003 | $7 | $7 |
| July 2003 | $6.94 | $7 |
| June 2003 | $7.94 | $8 |
| May 2003 | $5.21 | $5.25 |
| April 2003 | $4.71 | $4.75 |
| March 2003 | $4.96 | $5 |
| February 2003 | $3.22 | $3.25 |
| January 2003 | $2.98 | $3 |
| December 2002 | $3.97 | $4 |
| November 2002 | $2.53 | $2.55 |
| October 2002 | $2.38 | $2.40 |
| September 2002 | $3.17 | $3.20 |
| August 2002 | $4.26 | $4.30 |
| July 2002 | $5.95 | $6 |
| June 2002 | $5.95 | $6 |
| May 2002 | $6.94 | $7 |
| April 2002 | $3.97 | $4 |
| March 2002 | $3.82 | $3.85 |
| February 2002 | $4.06 | $4.50 |
| January 2002 | $4.51 | $5 |
| December 2001 | $4.06 | $4.50 |
| November 2001 | $2.62 | $2.90 |
| October 2001 | $3.70 | $4.10 |
| September 2001 | $3.90 | $4.33 |
| August 2001 | $3.69 | $4.09 |
| July 2001 | $3.69 | $4.09 |
| June 2001 | $4.37 | $4.85 |
| May 2001 | $3.61 | $4 |
| April 2001 | $5.68 | $5.68 |
| March 2001 | $5.64 | $6.25 |
| February 2001 | $4.96 | $5.50 |
| January 2001 | $6.14 | $6.14 |
| December 2000 | $6.09 | $6.75 |
| November 2000 | $5.30 | $5.88 |
| October 2000 | $5.30 | $5.88 |
| September 2000 | $4.06 | $4.50 |
| August 2000 | $4.51 | $5 |
| July 2000 | $4.51 | $5 |
| June 2000 | $4.06 | $4.50 |
| May 2000 | $3.94 | $4.38 |
| April 2000 | $4.51 | $5 |
| March 2000 | $4.40 | $4.88 |
| February 2000 | $4.40 | $4.88 |
| January 2000 | $5.46 | $5.46 |
| December 1999 | $5.41 | $6 |
| November 1999 | $5 | $5 |
| October 1999 | $4.96 | $5.50 |
| September 1999 | $6.76 | $7.50 |
| August 1999 | $6.93 | $6.93 |
| July 1999 | $6.93 | $6.93 |
| June 1999 | $6.93 | $6.93 |
| May 1999 | $6.88 | $7.62 |
| April 1999 | $6.93 | $7.69 |
| March 1999 | $7.04 | $7.04 |
| February 1999 | $7.04 | $7.04 |
| January 1999 | $7.04 | $7.04 |
| December 1998 | $6.99 | $7.75 |
| November 1998 | $6.99 | $7.75 |
| October 1998 | $7.04 | $7.04 |
| September 1998 | $7.04 | $7.04 |
| August 1998 | $7.04 | $7.04 |
| July 1998 | $6.99 | $7.75 |
| June 1998 | $6.99 | $7.75 |
| May 1998 | $7.04 | $7.04 |
| April 1998 | $6.99 | $7.75 |
| March 1998 | $7.66 | $8.50 |
| February 1998 | $6.76 | $7.50 |
| January 1998 | $6.76 | $7.50 |
| December 1997 | $7.44 | $8.25 |
| November 1997 | $5 | $5 |
| October 1997 | $5 | $5 |
| September 1997 | $5 | $5 |
| August 1997 | $5 | $5 |
| July 1997 | $4.96 | $5.50 |
| June 1997 | $6.36 | $6.36 |
| May 1997 | $6.36 | $6.36 |
| April 1997 | $6.36 | $6.36 |
| March 1997 | $6.31 | $7 |
| February 1997 | $4.20 | $4.20 |
| January 1997 | $4.20 | $4.20 |
| December 1996 | $4.17 | $4.62 |
| November 1996 | $4.73 | $5.25 |
| October 1996 | $3.16 | $3.50 |
| September 1996 | $4.73 | $5.25 |
| August 1996 | $3.38 | $3.75 |
| July 1996 | $3.64 | $3.64 |
| June 1996 | $3.61 | $4 |
| May 1996 | $2.70 | $3 |
| April 1996 | $0.27 | $0.27 |
| March 1996 | $0.27 | $0.27 |
| February 1996 | $0.27 | $0.30 |
| January 1996 | $1.82 | $1.82 |
| December 1995 | $1.80 | $2 |
| November 1995 | $2.70 | $3 |
| October 1995 | $2.70 | $3 |
| September 1995 | $1.82 | $1.82 |
| August 1995 | $1.80 | $2 |
| July 1995 | $1.14 | $1.14 |
| June 1995 | $2.50 | $2.50 |
| May 1995 | $2.50 | $2.50 |
| April 1995 | $1.36 | $1.36 |
| March 1995 | $1.36 | $1.36 |
| February 1995 | $1.36 | $1.36 |
| January 1995 | $1.36 | $1.36 |
| December 1994 | $1.36 | $1.36 |
| November 1994 | $2.27 | $2.27 |
| October 1994 | $2.27 | $2.27 |
| September 1994 | $2.27 | $2.27 |
| August 1994 | $2.27 | $2.27 |
| July 1994 | $2.27 | $2.27 |
| June 1994 | $2.27 | $2.27 |
| May 1994 | $2.27 | $2.27 |
MXC
Price: $12.27
52 week price:
5-year range yield:
Forward Dividend Yield: 0.82%
Payout Ratio: 10.99%
Payout Ratio Range:
Dividend Per Share: 0.10 USD
Earnings Per Share: 0.91 USD
P/E Ratio: 11.01
Exchange: ASE
Sector: Energy
Industry: Oil & Gas E&P
Volume: 300
Market Capitalization: 32.3 million
Years Paying Dividends: 1