Microwave Filter Company, Inc. (MFCO)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:55AM EDT. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 05 jun 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 04 jun 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 03 jun 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 31 may 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 100 |
| 30 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 29 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100 |
| 28 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 24 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,500 |
| 23 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 22 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,200 |
| 21 may 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 10,100 |
| 20 may 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 900 |
| 17 may 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
| 16 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 15 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 14 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 300 |
| 13 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 10 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 09 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 08 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,000 |
| 07 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 06 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,800 |
| 03 may 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 9,000 |
| 02 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 01 may 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 30 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 29 abr 2024 | 0.5500 | 0.5600 | 0.4600 | 0.4600 | 0.4600 | 15,100 |
| 26 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 25 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 24 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 23 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 22 abr 2024 | 0.5200 | 0.6000 | 0.4500 | 0.4500 | 0.4500 | 11,400 |
| 19 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 18 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 17 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 16 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 15 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 12 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 11 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 10 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 09 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 900 |
| 08 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 05 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 04 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 03 abr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 200 |
| 02 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 01 abr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 28 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 27 mar 2024 | 0.6300 | 0.6300 | 0.4500 | 0.4500 | 0.4500 | 12,800 |
| 26 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 25 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 22 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 21 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 100 |
| 20 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 18 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 15 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 14 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 13 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 12 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 11 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 08 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 07 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 06 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 05 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 04 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 100 |
| 01 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 29 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 28 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 27 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,100 |
| 26 feb 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 14,400 |
| 23 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 21 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 20 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 16 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 100 |
| 15 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 14 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 13 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 12 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 |
| 09 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 08 feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 800 |
| 07 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 06 feb 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 200 |
| 05 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 100 |
| 02 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 01 feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 31 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 30 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 29 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 26 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 25 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 24 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 23 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 19 ene 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 100 |
| 18 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 17 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 16 ene 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| *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.