U.S. markets open in 36 minutes
F S&P 500
5,259.25 +13.00 (+0.25%) F Dow Jones
39,722.00 +80.00 (+0.20%) F Nasdaq
18,322.25 +67.25 (+0.37%) E-mini Russell 2000 Index Futur
2,082.50 +14.60 (+0.71%) Petróleo
78.89 +0.63 (+0.81%) Oro
2,352.10 -22.90 (-0.96%)
M3, Inc. (MTHRF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 09 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 08 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 07 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 39,400 |
| 06 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 03 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 02 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 01 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 30 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 29 abr 2024 | 11.70 | 11.71 | 11.60 | 11.67 | 11.67 | 500 |
| 26 abr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 200 |
| 25 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 24 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 13,000 |
| 23 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 18 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 17 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 12 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 11 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 10 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 09 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 08 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 05 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 04 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 03 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 02 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 01 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 mar 2024 | 0.139 Dividendo | |||||
| 27 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 26 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 25 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 22 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 21 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 20 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 19 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 18 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 15 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 14 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 13 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 12 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| 11 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 100 |
| 08 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | - |
| 07 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | - |
| 06 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | - |
| 05 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | - |
| 04 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | 100 |
| 01 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | 200 |
| 29 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.04 | - |
| 28 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.04 | - |
| 27 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.04 | 8,600 |
| 26 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.42 | 100 |
| 23 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 22 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 21 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 20 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 16 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 15 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 14 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 13 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 12 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 09 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 2,100 |
| 08 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 07 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 06 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 05 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 02 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 01 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 31 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 30 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 29 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 500 |
| 26 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | - |
| 25 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 1,500 |
| 24 ene 2024 | 17.72 | 17.72 | 17.65 | 17.65 | 17.48 | 900 |
| 23 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 22 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 19 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 18 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 17 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 16 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 12 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 11 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
| 10 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | 600 |
| 09 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.66 | - |
| 08 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.66 | 200 |
| 05 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 04 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 03 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 02 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 29 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 28 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 27 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 26 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 22 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 21 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 20 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| 19 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| *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.