U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,184.00 -11.00 (-0.03%) F Nasdaq
18,165.00 -21.50 (-0.12%) E-mini Russell 2000 Index Futur
2,061.70 -3.10 (-0.15%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,318.50 -3.80 (-0.16%)
Mission Bancorp (MSBC)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:30PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 07 may 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 06 may 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 03 may 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 02 may 2024 | 88.26 | 89.75 | 88.00 | 89.75 | 89.75 | 600 |
| 01 may 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 400 |
| 30 abr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 29 abr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 26 abr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 25 abr 2024 | 87.99 | 87.99 | 87.94 | 87.94 | 87.94 | 200 |
| 24 abr 2024 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 500 |
| 23 abr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| 22 abr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 100 |
| 19 abr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 200 |
| 18 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 17 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 16 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 15 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 12 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 11 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 10 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 09 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 08 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 05 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 04 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 03 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 01 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 28 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 27 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 200 |
| 25 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| 22 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 100 |
| 21 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 100 |
| 20 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 19 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 18 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 15 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 14 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 13 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 12 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| 11 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 08 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 07 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 300 |
| 06 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 05 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 100 |
| 04 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 600 |
| 01 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 29 feb 2024 | 90.01 | 90.01 | 90.00 | 90.00 | 90.00 | 200 |
| 28 feb 2024 | 88.00 | 88.00 | 83.71 | 83.71 | 83.71 | 500 |
| 27 feb 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 26 feb 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 100 |
| 23 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 22 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 21 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 20 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 16 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 15 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 14 feb 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | 1,200 |
| 13 feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 12 feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 09 feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 900 |
| 08 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| 07 feb 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 1,100 |
| 06 feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 05 feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 02 feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 01 feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 31 ene 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 30 ene 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 100 |
| 29 ene 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 26 ene 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 25 ene 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 24 ene 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,300 |
| 23 ene 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 22 ene 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 19 ene 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 18 ene 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 17 ene 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,300 |
| 16 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 200 |
| 12 ene 2024 | 88.00 | 90.00 | 83.12 | 90.00 | 90.00 | 700 |
| 11 ene 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 10 ene 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 09 ene 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 700 |
| 08 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| 05 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 04 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 200 |
| 03 ene 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,400 |
| 02 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 29 dic 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 28 dic 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 27 dic 2023 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 900 |
| 26 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 22 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 21 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 20 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 19 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 18 dic 2023 | 81.49 | 84.00 | 81.49 | 84.00 | 84.00 | 2,800 |
| 15 dic 2023 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| 14 dic 2023 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| *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.