U.S. markets open in 5 hours 19 minutes
F S&P 500
5,076.25 +29.75 (+0.59%) F Dow Jones
38,212.00 +143.00 (+0.38%) F Nasdaq
17,573.75 +135.50 (+0.78%) E-mini Russell 2000 Index Futur
2,012.30 +22.60 (+1.14%) Petróleo
79.63 +0.63 (+0.80%) Oro
2,319.00 +8.00 (+0.35%)
Marine Products Corporation (MPX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 10.87 | 11.36 | 10.82 | 11.09 | 11.09 | 75,300 |
| 30 abr 2024 | 11.38 | 11.42 | 10.54 | 10.75 | 10.75 | 108,100 |
| 29 abr 2024 | 11.64 | 11.71 | 11.36 | 11.38 | 11.38 | 62,100 |
| 26 abr 2024 | 11.37 | 11.57 | 11.23 | 11.50 | 11.50 | 17,900 |
| 25 abr 2024 | 11.30 | 11.39 | 11.01 | 11.25 | 11.25 | 38,700 |
| 24 abr 2024 | 11.14 | 11.23 | 11.02 | 11.10 | 11.10 | 30,600 |
| 23 abr 2024 | 11.15 | 11.40 | 11.15 | 11.24 | 11.24 | 14,500 |
| 22 abr 2024 | 11.33 | 11.49 | 11.06 | 11.13 | 11.13 | 35,100 |
| 19 abr 2024 | 10.74 | 11.44 | 10.73 | 11.33 | 11.33 | 45,000 |
| 18 abr 2024 | 10.65 | 11.20 | 10.60 | 10.88 | 10.88 | 42,000 |
| 17 abr 2024 | 11.05 | 11.05 | 10.70 | 10.70 | 10.70 | 28,500 |
| 16 abr 2024 | 10.94 | 11.18 | 10.76 | 10.85 | 10.85 | 19,700 |
| 15 abr 2024 | 11.01 | 11.14 | 10.87 | 10.95 | 10.95 | 19,000 |
| 12 abr 2024 | 11.63 | 11.63 | 11.01 | 11.07 | 11.07 | 31,100 |
| 11 abr 2024 | 11.66 | 11.76 | 11.35 | 11.62 | 11.62 | 20,100 |
| 10 abr 2024 | 11.40 | 11.75 | 11.36 | 11.51 | 11.51 | 39,900 |
| 09 abr 2024 | 11.66 | 11.80 | 11.66 | 11.71 | 11.71 | 15,600 |
| 08 abr 2024 | 11.68 | 11.85 | 11.48 | 11.66 | 11.66 | 29,100 |
| 05 abr 2024 | 11.35 | 11.62 | 11.35 | 11.52 | 11.52 | 17,000 |
| 04 abr 2024 | 11.61 | 11.76 | 11.26 | 11.45 | 11.45 | 43,800 |
| 03 abr 2024 | 11.28 | 11.68 | 11.25 | 11.56 | 11.56 | 30,900 |
| 02 abr 2024 | 11.53 | 11.53 | 11.17 | 11.34 | 11.34 | 49,200 |
| 01 abr 2024 | 11.88 | 11.88 | 11.44 | 11.63 | 11.63 | 50,400 |
| 28 mar 2024 | 11.32 | 11.82 | 11.32 | 11.75 | 11.75 | 35,500 |
| 27 mar 2024 | 10.93 | 11.46 | 10.91 | 11.43 | 11.43 | 44,900 |
| 26 mar 2024 | 10.78 | 10.90 | 10.54 | 10.75 | 10.75 | 68,000 |
| 25 mar 2024 | 10.87 | 10.97 | 10.75 | 10.75 | 10.75 | 20,800 |
| 22 mar 2024 | 10.82 | 10.92 | 10.70 | 10.79 | 10.79 | 24,100 |
| 21 mar 2024 | 10.70 | 10.88 | 10.70 | 10.76 | 10.76 | 39,600 |
| 20 mar 2024 | 10.50 | 10.80 | 10.42 | 10.66 | 10.66 | 50,400 |
| 19 mar 2024 | 10.51 | 10.55 | 10.35 | 10.41 | 10.41 | 26,500 |
| 18 mar 2024 | 10.59 | 10.68 | 10.38 | 10.38 | 10.38 | 28,400 |
| 15 mar 2024 | 10.31 | 10.72 | 10.31 | 10.49 | 10.49 | 62,300 |
| 14 mar 2024 | 10.58 | 10.58 | 10.31 | 10.38 | 10.38 | 40,500 |
| 13 mar 2024 | 10.53 | 10.68 | 10.48 | 10.52 | 10.52 | 27,400 |
| 12 mar 2024 | 10.74 | 10.75 | 10.41 | 10.43 | 10.43 | 21,800 |
| 11 mar 2024 | 10.64 | 10.78 | 10.46 | 10.69 | 10.69 | 33,500 |
| 08 mar 2024 | 10.69 | 10.85 | 10.48 | 10.58 | 10.58 | 25,000 |
| 07 mar 2024 | 10.43 | 10.70 | 10.43 | 10.53 | 10.53 | 20,600 |
| 06 mar 2024 | 10.53 | 10.53 | 10.32 | 10.43 | 10.43 | 35,400 |
| 05 mar 2024 | 10.66 | 10.90 | 10.41 | 10.49 | 10.49 | 52,300 |
| 04 mar 2024 | 11.01 | 11.25 | 10.72 | 10.77 | 10.77 | 57,900 |
| 01 mar 2024 | 11.52 | 11.52 | 11.00 | 11.05 | 11.05 | 58,000 |
| 29 feb 2024 | 10.76 | 11.50 | 10.70 | 11.46 | 11.46 | 284,400 |
| 28 feb 2024 | 10.59 | 10.71 | 10.41 | 10.58 | 10.58 | 46,100 |
| 27 feb 2024 | 10.68 | 10.74 | 10.51 | 10.62 | 10.62 | 43,000 |
| 26 feb 2024 | 10.37 | 10.66 | 10.32 | 10.62 | 10.62 | 56,400 |
| 23 feb 2024 | 10.37 | 10.37 | 10.16 | 10.31 | 10.31 | 42,100 |
| 22 feb 2024 | 10.48 | 10.53 | 10.29 | 10.42 | 10.42 | 41,700 |
| 21 feb 2024 | 10.57 | 10.83 | 10.43 | 10.54 | 10.54 | 18,800 |
| 20 feb 2024 | 10.46 | 10.63 | 10.32 | 10.58 | 10.58 | 71,700 |
| 16 feb 2024 | 10.82 | 10.94 | 10.58 | 10.64 | 10.64 | 32,300 |
| 15 feb 2024 | 10.70 | 10.95 | 10.56 | 10.94 | 10.94 | 46,600 |
| 14 feb 2024 | 10.84 | 10.84 | 10.53 | 10.70 | 10.70 | 51,600 |
| 13 feb 2024 | 11.51 | 11.64 | 10.45 | 10.57 | 10.57 | 153,000 |
| 12 feb 2024 | 10.79 | 12.16 | 10.79 | 12.00 | 12.00 | 201,700 |
| 09 feb 2024 | 10.55 | 10.86 | 10.51 | 10.84 | 10.84 | 49,900 |
| 08 feb 2024 | 10.50 | 10.58 | 10.36 | 10.48 | 10.48 | 33,500 |
| 08 feb 2024 | 0.14 Dividendo | |||||
| 07 feb 2024 | 10.78 | 10.78 | 10.49 | 10.65 | 10.51 | 51,800 |
| 06 feb 2024 | 10.51 | 10.74 | 10.48 | 10.68 | 10.54 | 47,200 |
| 05 feb 2024 | 10.73 | 10.73 | 10.30 | 10.47 | 10.33 | 132,600 |
| 02 feb 2024 | 10.55 | 10.68 | 10.43 | 10.49 | 10.35 | 60,600 |
| 01 feb 2024 | 10.21 | 10.64 | 10.21 | 10.60 | 10.46 | 49,400 |
| 31 ene 2024 | 10.51 | 10.60 | 10.18 | 10.21 | 10.08 | 52,300 |
| 30 ene 2024 | 10.69 | 10.75 | 10.31 | 10.38 | 10.24 | 63,300 |
| 29 ene 2024 | 10.39 | 10.87 | 10.39 | 10.87 | 10.73 | 58,400 |
| 26 ene 2024 | 10.41 | 10.49 | 10.21 | 10.44 | 10.30 | 62,100 |
| 25 ene 2024 | 10.80 | 10.90 | 9.75 | 10.35 | 10.21 | 121,600 |
| 24 ene 2024 | 11.43 | 11.48 | 10.91 | 11.04 | 10.89 | 45,200 |
| 23 ene 2024 | 11.45 | 11.65 | 11.26 | 11.33 | 11.18 | 51,500 |
| 22 ene 2024 | 11.00 | 11.35 | 11.00 | 11.32 | 11.17 | 63,700 |
| 19 ene 2024 | 10.55 | 10.87 | 10.44 | 10.86 | 10.72 | 51,800 |
| 18 ene 2024 | 10.72 | 10.72 | 10.36 | 10.50 | 10.36 | 43,000 |
| 17 ene 2024 | 10.54 | 10.80 | 10.52 | 10.74 | 10.60 | 47,900 |
| 16 ene 2024 | 10.85 | 10.85 | 10.53 | 10.60 | 10.46 | 39,200 |
| 12 ene 2024 | 11.14 | 11.21 | 10.79 | 10.83 | 10.69 | 38,100 |
| 11 ene 2024 | 10.98 | 11.13 | 10.89 | 11.00 | 10.86 | 60,000 |
| 10 ene 2024 | 11.08 | 11.08 | 10.91 | 10.93 | 10.79 | 35,100 |
| 09 ene 2024 | 10.96 | 11.20 | 10.90 | 10.99 | 10.85 | 35,700 |
| 08 ene 2024 | 11.15 | 11.37 | 11.10 | 11.12 | 10.97 | 58,100 |
| 05 ene 2024 | 11.00 | 11.35 | 10.85 | 11.19 | 11.04 | 71,300 |
| 04 ene 2024 | 11.19 | 11.23 | 10.94 | 11.07 | 10.92 | 55,700 |
| 03 ene 2024 | 11.63 | 11.63 | 11.11 | 11.13 | 10.98 | 78,300 |
| 02 ene 2024 | 11.35 | 11.72 | 11.34 | 11.70 | 11.55 | 78,600 |
| 29 dic 2023 | 11.75 | 11.77 | 11.32 | 11.40 | 11.25 | 81,400 |
| 28 dic 2023 | 11.90 | 12.00 | 11.53 | 11.70 | 11.55 | 59,600 |
| 27 dic 2023 | 12.25 | 12.25 | 11.77 | 11.93 | 11.77 | 80,000 |
| 26 dic 2023 | 11.33 | 12.30 | 11.33 | 12.25 | 12.09 | 148,200 |
| 22 dic 2023 | 11.10 | 11.36 | 11.00 | 11.21 | 11.06 | 58,900 |
| 21 dic 2023 | 10.92 | 11.28 | 10.91 | 11.07 | 10.92 | 75,900 |
| 20 dic 2023 | 10.86 | 11.25 | 10.75 | 10.91 | 10.77 | 61,300 |
| 19 dic 2023 | 10.72 | 11.03 | 10.61 | 10.99 | 10.85 | 86,600 |
| 18 dic 2023 | 10.93 | 10.93 | 10.47 | 10.74 | 10.60 | 88,600 |
| 15 dic 2023 | 10.90 | 10.97 | 10.70 | 10.79 | 10.65 | 140,300 |
| 14 dic 2023 | 10.85 | 11.11 | 10.66 | 10.95 | 10.81 | 161,500 |
| 13 dic 2023 | 10.26 | 10.84 | 10.07 | 10.71 | 10.57 | 352,400 |
| 12 dic 2023 | 10.40 | 10.40 | 10.11 | 10.17 | 10.04 | 58,800 |
| 11 dic 2023 | 10.71 | 10.89 | 10.33 | 10.45 | 10.31 | 54,900 |
| 08 dic 2023 | 10.50 | 10.82 | 10.38 | 10.76 | 10.62 | 41,700 |
| *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.