U.S. markets open in 7 hours 43 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,168.00 +21.00 (+0.05%) F Nasdaq
19,809.50 +46.25 (+0.23%) E-mini Russell 2000 Index Futur
2,044.70 +5.00 (+0.25%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.80 +7.80 (+0.33%)
Major Drilling Group International Inc. (MJDLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:27PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 6.52 | 6.52 | 6.35 | 6.48 | 6.48 | 6,300 |
| 18 jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4,800 |
| 17 jun 2024 | 6.30 | 6.33 | 6.25 | 6.33 | 6.33 | 4,500 |
| 14 jun 2024 | 6.37 | 6.41 | 6.25 | 6.41 | 6.41 | 3,600 |
| 13 jun 2024 | 6.40 | 6.40 | 6.29 | 6.38 | 6.38 | 19,200 |
| 12 jun 2024 | 6.85 | 6.85 | 6.49 | 6.49 | 6.49 | 69,000 |
| 11 jun 2024 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 2,000 |
| 10 jun 2024 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 1,800 |
| 07 jun 2024 | 7.26 | 7.26 | 6.89 | 6.89 | 6.89 | 7,000 |
| 06 jun 2024 | 7.24 | 7.31 | 7.24 | 7.30 | 7.30 | 5,700 |
| 05 jun 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2,200 |
| 04 jun 2024 | 7.03 | 7.03 | 6.85 | 6.91 | 6.91 | 2,500 |
| 03 jun 2024 | 7.22 | 7.23 | 7.06 | 7.06 | 7.06 | 3,200 |
| 31 may 2024 | 7.13 | 7.32 | 7.08 | 7.32 | 7.32 | 2,300 |
| 30 may 2024 | 7.22 | 7.22 | 7.14 | 7.14 | 7.14 | 2,000 |
| 29 may 2024 | 7.40 | 7.40 | 7.19 | 7.19 | 7.19 | 1,200 |
| 28 may 2024 | 7.18 | 7.44 | 7.18 | 7.44 | 7.44 | 6,600 |
| 24 may 2024 | 7.00 | 7.17 | 7.00 | 7.15 | 7.15 | 5,100 |
| 23 may 2024 | 7.18 | 7.18 | 6.87 | 6.87 | 6.87 | 5,200 |
| 22 may 2024 | 7.43 | 7.43 | 7.16 | 7.16 | 7.16 | 1,600 |
| 21 may 2024 | 7.58 | 7.58 | 7.41 | 7.41 | 7.41 | 1,800 |
| 20 may 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 100 |
| 17 may 2024 | 7.53 | 7.53 | 7.50 | 7.53 | 7.53 | 2,200 |
| 16 may 2024 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | 1,600 |
| 15 may 2024 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | 5,300 |
| 14 may 2024 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 6,200 |
| 13 may 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 4,300 |
| 10 may 2024 | 6.95 | 7.02 | 6.94 | 7.02 | 7.02 | 8,800 |
| 09 may 2024 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | 3,200 |
| 08 may 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 400 |
| 07 may 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2,900 |
| 06 may 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3,100 |
| 03 may 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3,800 |
| 02 may 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2,800 |
| 01 may 2024 | 6.90 | 6.99 | 6.84 | 6.99 | 6.99 | 2,100 |
| 30 abr 2024 | 7.13 | 7.13 | 6.95 | 6.95 | 6.95 | 10,900 |
| 29 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4,600 |
| 26 abr 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 16,900 |
| 25 abr 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 3,000 |
| 24 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1,100 |
| 23 abr 2024 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 3,000 |
| 22 abr 2024 | 7.21 | 7.25 | 7.21 | 7.22 | 7.22 | 4,900 |
| 19 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,900 |
| 18 abr 2024 | 7.11 | 7.19 | 7.11 | 7.17 | 7.17 | 7,200 |
| 17 abr 2024 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 7,100 |
| 16 abr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1,900 |
| 15 abr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 600 |
| 12 abr 2024 | 6.89 | 7.04 | 6.72 | 6.72 | 6.72 | 8,700 |
| 11 abr 2024 | 6.80 | 6.83 | 6.73 | 6.83 | 6.83 | 5,500 |
| 10 abr 2024 | 6.91 | 6.95 | 6.84 | 6.87 | 6.87 | 15,000 |
| 09 abr 2024 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 4,800 |
| 08 abr 2024 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | 3,200 |
| 05 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8,500 |
| 04 abr 2024 | 7.01 | 7.04 | 6.89 | 6.89 | 6.89 | 16,400 |
| 03 abr 2024 | 6.82 | 6.91 | 6.82 | 6.91 | 6.91 | 1,400 |
| 02 abr 2024 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 2,100 |
| 01 abr 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 2,600 |
| 28 mar 2024 | 6.57 | 6.66 | 6.57 | 6.66 | 6.66 | 3,400 |
| 27 mar 2024 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 5,100 |
| 26 mar 2024 | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | 3,000 |
| 25 mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4,700 |
| 22 mar 2024 | 6.28 | 6.31 | 6.28 | 6.29 | 6.29 | 11,300 |
| 21 mar 2024 | 6.31 | 6.39 | 6.31 | 6.38 | 6.38 | 8,400 |
| 20 mar 2024 | 6.05 | 6.38 | 6.05 | 6.38 | 6.38 | 5,000 |
| 19 mar 2024 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | 15,100 |
| 18 mar 2024 | 6.26 | 6.26 | 6.09 | 6.09 | 6.09 | 4,800 |
| 15 mar 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.29 | 1,900 |
| 14 mar 2024 | 6.32 | 6.32 | 6.12 | 6.12 | 6.12 | 8,100 |
| 13 mar 2024 | 6.29 | 6.39 | 6.29 | 6.34 | 6.34 | 4,400 |
| 12 mar 2024 | 6.09 | 6.11 | 6.05 | 6.10 | 6.10 | 59,900 |
| 11 mar 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 7,800 |
| 08 mar 2024 | 6.12 | 6.29 | 6.12 | 6.21 | 6.21 | 10,700 |
| 07 mar 2024 | 5.94 | 6.15 | 5.94 | 6.05 | 6.05 | 15,100 |
| 06 mar 2024 | 5.74 | 5.79 | 5.74 | 5.75 | 5.75 | 8,400 |
| 05 mar 2024 | 5.85 | 5.98 | 5.62 | 5.62 | 5.62 | 14,200 |
| 04 mar 2024 | 5.71 | 5.77 | 5.69 | 5.77 | 5.77 | 57,300 |
| 01 mar 2024 | 5.61 | 5.91 | 5.57 | 5.76 | 5.76 | 45,700 |
| 29 feb 2024 | 5.69 | 5.83 | 5.67 | 5.79 | 5.79 | 6,000 |
| 28 feb 2024 | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | 48,000 |
| 27 feb 2024 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | 25,600 |
| 26 feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3,500 |
| 23 feb 2024 | 6.11 | 6.12 | 6.07 | 6.07 | 6.07 | 3,500 |
| 22 feb 2024 | 5.96 | 6.00 | 5.94 | 6.00 | 6.00 | 12,000 |
| 21 feb 2024 | 5.96 | 5.99 | 5.96 | 5.97 | 5.97 | 10,300 |
| 20 feb 2024 | 6.01 | 6.04 | 5.92 | 5.96 | 5.96 | 11,200 |
| 16 feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 15 feb 2024 | 6.00 | 6.13 | 6.00 | 6.06 | 6.06 | 21,200 |
| 14 feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 3,300 |
| 13 feb 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | 13,300 |
| 12 feb 2024 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 16,200 |
| 09 feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 8,400 |
| 08 feb 2024 | 6.06 | 6.10 | 6.02 | 6.02 | 6.02 | 4,500 |
| 07 feb 2024 | 5.81 | 5.90 | 5.81 | 5.89 | 5.89 | 7,300 |
| 06 feb 2024 | 5.81 | 5.91 | 5.81 | 5.88 | 5.88 | 7,800 |
| 05 feb 2024 | 5.93 | 5.93 | 5.81 | 5.81 | 5.81 | 21,900 |
| 02 feb 2024 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | 8,700 |
| 01 feb 2024 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 6,300 |
| 31 ene 2024 | 6.35 | 6.35 | 6.22 | 6.24 | 6.24 | 4,600 |
| 30 ene 2024 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 64,600 |
| 29 ene 2024 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | 16,900 |
| *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.