U.S. markets closed
F S&P 500
5,242.75 -3.50 (-0.07%) F Dow Jones
39,632.00 -10.00 (-0.03%) F Nasdaq
18,244.75 -10.25 (-0.06%) E-mini Russell 2000 Index Futur
2,067.90 0.00 (0.00%) Petróleo
77.98 -0.28 (-0.36%) Oro
2,367.80 -7.20 (-0.30%)
McHenry Bancorp, Inc. (MCHN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:25PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 09 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 03 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| 01 may 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 30 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 29 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 100 |
| 26 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 25 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 24 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 23 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 22 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 19 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 18 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 17 abr 2024 | 38.15 | 38.15 | 38.10 | 38.10 | 38.10 | 300 |
| 16 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 15 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 12 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 11 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 10 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 09 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 08 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 05 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 04 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 03 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 02 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 01 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 28 mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 100 |
| 27 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 207 |
| 25 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 22 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 800 |
| 21 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 20 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 19 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 18 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 15 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 14 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 13 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 12 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 08 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 07 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1,000 |
| 06 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 05 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 04 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 01 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 29 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 28 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 27 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 26 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 23 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 22 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 21 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 20 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 feb 2024 | 37.50 | 37.50 | 37.25 | 37.30 | 37.30 | 19,211 |
| 15 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 14 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 13 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 12 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 09 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 08 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 100 |
| 07 feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 06 feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 05 feb 2024 | 37.88 | 37.90 | 37.88 | 37.90 | 37.90 | 2,053 |
| 02 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 01 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 149 |
| 31 ene 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 115 |
| 30 ene 2024 | 37.84 | 37.88 | 37.84 | 37.88 | 37.88 | 500 |
| 29 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 26 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 25 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 24 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 23 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 22 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 100 |
| 18 ene 2024 | 37.42 | 37.55 | 37.42 | 37.55 | 37.55 | 1,780 |
| 17 ene 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 16 ene 2024 | 37.00 | 37.52 | 37.00 | 37.52 | 37.52 | 1,700 |
| 12 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,000 |
| 11 ene 2024 | 36.15 | 36.50 | 36.15 | 36.40 | 36.40 | 1,250 |
| 10 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 09 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 08 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 05 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 04 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 03 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 02 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 29 dic 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 109 |
| 28 dic 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 27 dic 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 26 dic 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 22 dic 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 21 dic 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 20 dic 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 300 |
| 19 dic 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 18 dic 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.