MTY Food Group Inc. (MTYFF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

32.74

+0.74

(+2.31%)

Al cierre: 03:14PM EDT

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	32.72	32.74	32.70	32.74	32.74	2,600
27 jun 2024	32.04	32.04	32.00	32.00	32.00	300
26 jun 2024	32.34	32.34	32.34	32.34	32.34	-
25 jun 2024	32.39	32.39	32.34	32.34	32.34	500
24 jun 2024	32.11	32.11	32.11	32.11	32.11	400
21 jun 2024	32.00	32.00	32.00	32.00	32.00	-
20 jun 2024	32.00	32.00	32.00	32.00	32.00	100
18 jun 2024	32.77	32.77	32.77	32.77	32.77	400
17 jun 2024	32.99	32.99	32.99	32.99	32.99	-
14 jun 2024	32.99	32.99	32.99	32.99	32.99	-
13 jun 2024	32.99	32.99	32.99	32.99	32.99	-
12 jun 2024	33.50	33.50	32.99	32.99	32.99	1,100
11 jun 2024	32.54	32.54	32.54	32.54	32.54	-
10 jun 2024	32.54	32.54	32.54	32.54	32.54	3,200
07 jun 2024	32.54	32.54	32.54	32.54	32.54	8,600
06 jun 2024	32.54	32.54	32.54	32.54	32.54	5,700
05 jun 2024	32.54	32.54	32.54	32.54	32.54	9,800
04 jun 2024	32.59	32.59	32.54	32.54	32.54	5,900
03 jun 2024	31.86	31.86	31.86	31.86	31.86	5,100
31 may 2024	31.86	31.86	31.86	31.86	31.86	2,700
30 may 2024	31.86	31.86	31.86	31.86	31.86	1,900
29 may 2024	31.89	31.89	31.78	31.78	31.78	3,500
28 may 2024	32.05	32.06	32.05	32.06	32.06	3,300
24 may 2024	32.37	32.71	32.37	32.71	32.71	500
23 may 2024	32.50	32.50	32.50	32.50	32.50	3,200
22 may 2024	33.11	33.11	33.11	33.11	33.11	900
21 may 2024	33.57	33.57	33.57	33.57	33.57	900
20 may 2024	33.57	33.57	33.57	33.57	33.57	-
17 may 2024	33.42	33.57	33.42	33.57	33.57	1,800
16 may 2024	34.36	34.36	34.36	34.36	34.36	3,600
15 may 2024	34.36	34.36	34.36	34.36	34.36	5,500
14 may 2024	34.36	34.36	34.36	34.36	34.36	5,300
13 may 2024	34.32	34.36	34.19	34.36	34.36	5,000
10 may 2024	34.77	34.77	34.77	34.77	34.77	2,100
09 may 2024	34.77	34.77	34.77	34.77	34.77	-
08 may 2024	34.77	34.77	34.77	34.77	34.77	2,000
07 may 2024	35.48	35.48	35.48	35.48	35.48	300
06 may 2024	35.48	35.48	35.48	35.48	35.48	1,800
03 may 2024	35.80	35.80	35.48	35.48	35.48	8,400
02 may 2024	35.92	35.92	35.92	35.92	35.92	2,700
02 may 2024	0.204 Dividendo
01 may 2024	35.92	35.92	35.92	35.92	35.71	-
30 abr 2024	35.92	35.92	35.92	35.92	35.71	1,200
29 abr 2024	35.92	35.92	35.92	35.92	35.71	-
26 abr 2024	35.44	35.92	35.44	35.92	35.71	1,700
25 abr 2024	33.50	33.50	33.50	33.50	33.31	600
24 abr 2024	33.50	33.50	33.50	33.50	33.31	400
23 abr 2024	33.50	33.50	33.50	33.50	33.31	3,400
22 abr 2024	33.50	33.50	33.50	33.50	33.31	700
19 abr 2024	33.50	33.50	33.50	33.50	33.31	-
18 abr 2024	33.50	33.50	33.50	33.50	33.31	3,100
17 abr 2024	33.50	33.50	33.50	33.50	33.31	5,300
16 abr 2024	33.50	33.50	33.50	33.50	33.31	2,600
15 abr 2024	33.33	33.33	33.00	33.00	32.81	3,100
12 abr 2024	35.00	35.00	32.50	32.60	32.41	27,300
11 abr 2024	35.79	35.79	35.79	35.79	35.59	5,800
10 abr 2024	35.73	35.79	35.73	35.79	35.59	3,000
09 abr 2024	35.98	35.98	35.98	35.98	35.78	2,900
08 abr 2024	35.98	35.98	35.98	35.98	35.78	2,700
05 abr 2024	35.97	35.97	35.97	35.97	35.76	-
04 abr 2024	36.48	36.48	35.94	35.97	35.76	2,900
03 abr 2024	36.63	36.67	36.21	36.50	36.29	102,500
02 abr 2024	36.75	36.75	36.75	36.75	36.54	500
01 abr 2024	37.27	37.30	37.20	37.20	36.99	1,700
28 mar 2024	39.01	39.01	39.01	39.01	38.79	3,800
27 mar 2024	39.01	39.01	39.01	39.01	38.79	5,200
26 mar 2024	39.01	39.01	39.01	39.01	38.79	500
25 mar 2024	39.01	39.01	39.01	39.01	38.79	700
22 mar 2024	39.01	39.01	39.01	39.01	38.79	2,500
21 mar 2024	39.15	39.15	39.15	39.15	38.93	2,100
20 mar 2024	38.67	39.08	38.67	39.08	38.85	3,000
19 mar 2024	39.32	39.32	39.32	39.32	39.10	1,800
18 mar 2024	39.32	39.32	39.32	39.32	39.10	600
15 mar 2024	39.32	39.32	39.32	39.32	39.10	-
14 mar 2024	39.32	39.32	39.32	39.32	39.10	2,000
13 mar 2024	39.32	39.32	39.32	39.32	39.10	5,100
12 mar 2024	38.51	39.32	38.51	39.32	39.10	600
11 mar 2024	38.64	38.64	38.64	38.64	38.42	3,200
08 mar 2024	38.67	38.67	38.67	38.67	38.45	-
07 mar 2024	38.67	38.67	38.67	38.67	38.45	3,300
06 mar 2024	37.58	37.58	37.58	37.58	37.37	5,500
05 mar 2024	37.58	37.58	37.58	37.58	37.37	4,500
04 mar 2024	38.00	38.00	37.92	37.92	37.71	4,200
01 mar 2024	36.80	36.80	36.80	36.80	36.59	-
29 feb 2024	36.80	36.80	36.80	36.80	36.59	1,800
28 feb 2024	36.80	36.80	36.80	36.80	36.59	3,400
27 feb 2024	36.72	36.72	36.72	36.72	36.51	3,300
26 feb 2024	36.72	36.72	36.72	36.72	36.51	3,000
23 feb 2024	36.72	36.72	36.72	36.72	36.51	400
22 feb 2024	36.00	36.00	36.00	36.00	35.80	300
21 feb 2024	35.82	36.00	35.82	36.00	35.80	600
20 feb 2024	36.34	36.34	36.32	36.32	36.11	1,000
16 feb 2024	37.20	37.20	36.91	36.91	36.70	400
15 feb 2024	37.67	37.67	37.20	37.20	36.99	1,400
14 feb 2024	43.18	43.18	43.14	43.16	42.91	2,100
13 feb 2024	43.05	43.05	43.05	43.05	42.81	-
12 feb 2024	43.05	43.05	43.05	43.05	42.81	-
09 feb 2024	43.05	43.05	43.05	43.05	42.81	-
08 feb 2024	43.05	43.05	43.05	43.05	42.81	-
07 feb 2024	43.05	43.05	43.05	43.05	42.81	-
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

MTY Food Group Inc. (MTYFF)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)