Marshfield Concentrated Opportunity (MRFOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 24 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 23 abr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 22 abr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 19 abr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 18 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 17 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 16 abr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 15 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 12 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 11 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 10 abr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 09 abr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 08 abr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 05 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 04 abr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 03 abr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 02 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 01 abr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 28 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 27 mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 26 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 25 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 22 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 21 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 20 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 19 mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 18 mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 15 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 14 mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 13 mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 12 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 11 mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 08 mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 07 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 06 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 05 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 04 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 01 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 29 feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 28 feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 27 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 26 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 23 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 22 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 21 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 20 feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 16 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 15 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 14 feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 13 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 12 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 09 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 08 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 07 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 06 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 05 feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 02 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 01 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 31 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 30 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 29 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 26 ene 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 25 ene 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 24 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 23 ene 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 22 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 19 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 18 ene 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 17 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 16 ene 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 12 ene 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 11 ene 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 10 ene 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 09 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 05 ene 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 04 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 02 ene 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 29 dic 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 28 dic 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 27 dic 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 26 dic 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 22 dic 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 21 dic 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 20 dic 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 19 dic 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 18 dic 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 dic 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 15 dic 2023 | 0.131 Dividendo | |||||
| 14 dic 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.02 | - |
| 13 dic 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.20 | - |
| 12 dic 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 27.90 | - |
| 11 dic 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.79 | - |
| 08 dic 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.55 | - |
| 07 dic 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.50 | - |
| 06 dic 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.58 | - |
| 05 dic 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.54 | - |
| *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.