U.S. markets open in 9 hours 10 minutes
F S&P 500
5,241.50 +2.50 (+0.05%) F Dow Jones
39,569.00 +33.00 (+0.08%) F Nasdaq
18,215.75 +1.25 (+0.01%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,359.70 +19.40 (+0.83%)
Marquette National Corporation (MNAT)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 08 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 07 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 06 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 03 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 02 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 01 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 30 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1,000 |
| 29 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 26 abr 2024 | 26.11 | 26.50 | 26.11 | 26.50 | 26.50 | 1,000 |
| 25 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 24 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 600 |
| 18 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 16 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 15 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 11 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 10 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 09 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 abr 2024 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 400 |
| 05 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 04 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 03 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 02 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
| 01 abr 2024 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 200 |
| 28 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 27 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 26 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
| 25 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| 21 mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 20 mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 19 mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 18 mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 100 |
| 15 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 14 mar 2024 | 26.05 | 26.97 | 26.05 | 26.10 | 26.10 | 1,400 |
| 14 mar 2024 | 0.28 Dividendo | |||||
| 13 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 12 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 11 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 08 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | 100 |
| 07 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 06 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 2,000 |
| 05 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 100 |
| 04 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 01 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 29 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 28 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 27 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | 200 |
| 26 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 23 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 22 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | - |
| 21 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 100 |
| 20 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 1,000 |
| 16 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.17 | - |
| 15 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.17 | 2,100 |
| 14 feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.17 | - |
| 13 feb 2024 | 27.55 | 27.55 | 27.45 | 27.45 | 27.17 | 1,000 |
| 12 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 09 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 08 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 07 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | - |
| 06 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.07 | 100 |
| 05 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 02 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 01 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 31 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 30 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - |
| 29 ene 2024 | 27.81 | 28.00 | 27.81 | 28.00 | 27.71 | 1,000 |
| 26 ene 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.48 | - |
| 25 ene 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.48 | 100 |
| 24 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 23 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 22 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 19 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 18 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | - |
| 17 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | 600 |
| 16 ene 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.01 | - |
| 12 ene 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.01 | 100 |
| 11 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | - |
| 10 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | - |
| 09 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | - |
| 08 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.96 | 200 |
| 05 ene 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.20 | - |
| 04 ene 2024 | 27.16 | 28.49 | 27.15 | 28.49 | 28.20 | 1,300 |
| 03 ene 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
| 02 ene 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
| 29 dic 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.83 | - |
| 28 dic 2023 | 27.10 | 27.11 | 27.10 | 27.11 | 26.83 | 100 |
| 27 dic 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | 100 |
| 26 dic 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | - |
| 22 dic 2023 | 28.70 | 28.70 | 28.00 | 28.50 | 28.21 | 500 |
| 21 dic 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 20 dic 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 19 dic 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| 18 dic 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.68 | - |
| *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.