Mercados españoles abiertos en 3 hrs 12 min

M3, Inc. (MTHRY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,15-0,11 (-2,09%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20245,195,245,155,155,1562.200
30 abr 20245,285,345,255,265,2668.700
29 abr 20245,875,875,705,705,70125.500
26 abr 20245,705,875,635,755,7564.900
25 abr 20246,036,035,935,955,95100.400
24 abr 20246,096,096,036,076,07184.700
23 abr 20246,046,145,916,136,13375.300
22 abr 20245,986,165,976,006,00409.700
19 abr 20245,845,945,765,765,76163.000
18 abr 20246,046,076,006,026,02161.800
17 abr 20246,046,256,046,056,05201.800
16 abr 20246,096,266,096,226,22256.600
15 abr 20246,306,306,066,066,06171.500
12 abr 20246,416,566,266,296,2945.300
11 abr 20246,366,446,296,386,38349.300
10 abr 20246,456,716,396,496,49266.100
09 abr 20246,646,786,586,656,65203.900
08 abr 20246,746,786,736,766,76271.400
05 abr 20246,706,756,706,706,7057.800
04 abr 20246,977,026,816,886,88102.700
03 abr 20246,847,006,847,007,0059.300
02 abr 20247,167,417,047,067,0639.400
01 abr 20247,147,167,107,157,1544.000
28 mar 20247,177,177,147,177,1752.500
27 mar 20246,927,006,856,966,9637.700
26 mar 20247,067,207,067,087,0860.200
25 mar 20247,017,106,706,956,9572.700
22 mar 20246,877,016,747,007,0060.400
21 mar 20246,906,946,886,926,9245.100
20 mar 20246,836,926,826,876,8753.500
19 mar 20246,646,886,646,826,8263.800
18 mar 20246,946,946,886,886,8889.300
15 mar 20246,626,746,616,736,7373.800
14 mar 20246,796,926,676,706,70113.800
13 mar 20246,676,806,606,806,8030.000
12 mar 20247,017,196,936,996,9943.300
11 mar 20247,057,116,977,017,0167.500
08 mar 20247,067,216,986,986,9832.100
07 mar 20247,077,127,017,077,07116.800
06 mar 20247,057,237,057,177,17133.300
05 mar 20246,886,936,826,856,8577.500
04 mar 20247,287,427,157,187,181.499.500
01 mar 20247,207,387,047,297,29315.300
29 feb 20247,217,427,057,207,20198.200
28 feb 20247,247,277,187,197,19152.700
27 feb 20247,057,276,837,087,08147.300
26 feb 20246,846,946,706,946,94116.100
23 feb 20246,816,866,806,806,8059.900
22 feb 20246,686,826,596,826,82133.300
21 feb 20246,816,836,786,816,8191.900
20 feb 20246,806,976,726,946,94107.100
16 feb 20246,766,886,676,856,8599.900
15 feb 20246,596,736,456,736,7389.000
14 feb 20246,596,726,426,666,66116.400
13 feb 20246,726,756,586,686,6883.400
12 feb 20246,426,756,426,636,6349.400
09 feb 20246,606,646,546,586,5862.900
08 feb 20246,686,686,576,606,60137.300
07 feb 20246,646,696,606,686,6860.900
06 feb 20246,706,746,676,696,6973.400
05 feb 20246,976,996,926,956,95114.700
02 feb 20246,846,896,826,876,8754.700
01 feb 20247,007,046,967,027,0261.800
31 ene 20247,687,837,617,827,8287.400
30 ene 20247,977,977,907,957,9551.000
29 ene 20247,867,987,797,987,9842.600
26 ene 20248,098,118,038,078,0733.500
25 ene 20248,268,308,178,308,3054.400
24 ene 20248,458,788,458,568,56171.200
23 ene 20248,278,348,228,298,29225.200
22 ene 20247,998,037,988,038,03164.600
19 ene 20247,527,597,517,597,5958.400
18 ene 20247,457,517,407,517,51305.900
17 ene 20247,497,557,447,517,5189.500
16 ene 20247,968,117,898,118,1145.000
12 ene 20248,248,288,238,258,2533.100
11 ene 20248,188,208,118,208,2046.600
10 ene 20248,378,458,318,348,3471.800
09 ene 20247,968,027,968,008,0055.600
08 ene 20247,897,997,777,997,9938.000
05 ene 20247,847,947,827,847,8426.600
04 ene 20247,967,987,887,887,8867.500
03 ene 20248,018,047,977,997,9933.000
02 ene 20248,118,178,068,158,1520.900
29 dic 20238,208,227,918,218,2126.400
28 dic 20238,108,258,108,188,1815.400
27 dic 20237,988,157,988,158,1541.400
26 dic 20237,827,987,687,987,9821.300
22 dic 20237,787,967,727,967,9617.400
21 dic 20237,877,917,877,907,90116.600
20 dic 20237,787,947,687,807,8035.000
19 dic 20237,737,807,667,787,7863.500
18 dic 20237,527,737,477,667,6654.600
15 dic 20237,717,817,717,727,7251.800
14 dic 20237,797,867,647,647,6484.100
13 dic 20237,267,467,247,467,4691.200
12 dic 20237,437,477,327,377,3762.800
11 dic 20237,457,587,327,397,39136.800
08 dic 20237,187,297,187,297,2933.000
07 dic 20237,467,647,377,647,64157.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...