Italia markets open in 8 hours 14 minutes

Mister Car Wash, Inc. (MCW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,98+0,29 (+4,33%)
Alla chiusura: 04:00PM EDT
7,11 +0,13 (+1,86%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20246,827,116,426,986,984.335.686
01 mag 20246,696,896,556,696,692.670.100
30 apr 20246,656,796,646,696,692.144.700
29 apr 20246,947,066,766,766,762.498.700
26 apr 20246,896,936,796,896,891.375.200
25 apr 20246,876,926,726,866,861.157.600
24 apr 20247,047,076,866,956,952.581.200
23 apr 20246,837,066,767,037,031.694.900
22 apr 20246,736,866,636,846,841.489.000
19 apr 20246,636,796,636,716,711.185.400
18 apr 20246,526,766,526,676,671.300.700
17 apr 20246,656,716,376,496,491.535.700
16 apr 20246,516,726,516,576,571.050.900
15 apr 20246,746,896,576,596,591.089.000
12 apr 20246,896,966,706,736,731.606.200
11 apr 20246,957,166,886,996,991.585.500
10 apr 20246,756,916,696,906,901.585.300
09 apr 20246,967,116,936,986,981.212.100
08 apr 20246,957,016,856,956,95813.500
05 apr 20246,937,016,706,896,892.171.800
04 apr 20247,347,346,976,976,971.676.300
03 apr 20247,407,457,217,227,222.595.500
02 apr 20247,327,507,227,467,461.476.500
01 apr 20247,617,727,287,397,391.258.700
28 mar 20247,797,857,547,757,751.037.800
27 mar 20247,507,867,477,787,781.271.800
26 mar 20247,417,597,397,447,441.133.200
25 mar 20247,627,717,327,407,40836.000
22 mar 20247,667,687,537,587,58735.500
21 mar 20247,597,687,497,557,55899.600
20 mar 20247,357,577,327,547,54931.100
19 mar 20247,447,507,317,437,431.154.200
18 mar 20247,397,437,257,327,321.325.200
15 mar 20247,057,387,057,367,361.666.000
14 mar 20247,447,446,987,117,112.179.500
13 mar 20247,797,847,457,477,471.142.800
12 mar 20247,717,957,637,817,811.324.900
11 mar 20247,707,757,627,687,68921.700
08 mar 20247,737,887,637,677,67753.400
07 mar 20247,607,827,567,727,721.201.300
06 mar 20247,677,737,497,547,541.091.300
05 mar 20247,597,757,577,627,621.050.600
04 mar 20247,968,047,617,657,651.505.100
01 mar 20248,258,328,018,048,041.560.300
29 feb 20248,368,448,178,298,291.317.700
28 feb 20247,978,327,958,238,231.658.900
27 feb 20247,828,217,778,038,031.213.300
26 feb 20247,818,077,697,717,711.203.300
23 feb 20247,818,137,647,887,881.528.800
22 feb 20248,458,597,647,807,804.087.200
21 feb 20248,929,058,648,708,701.967.200
20 feb 20249,129,148,929,019,011.147.400
16 feb 20248,999,268,999,119,111.270.500
15 feb 20249,419,459,169,289,281.056.800
14 feb 20249,109,248,999,249,241.342.800
13 feb 20248,919,048,728,948,941.915.500
12 feb 20249,069,248,999,239,231.242.700
09 feb 20249,009,138,959,039,03866.100
08 feb 20248,789,068,788,988,981.130.900
07 feb 20248,748,858,618,818,81797.100
06 feb 20248,608,808,558,768,76561.900
05 feb 20248,628,698,498,608,60517.200
02 feb 20248,618,788,448,698,69601.000
01 feb 20248,378,758,378,758,75953.100
31 gen 20248,328,648,248,308,301.115.600
30 gen 20248,428,568,328,328,321.086.800
29 gen 20248,958,958,518,568,562.587.600
26 gen 20249,029,078,818,958,951.747.500
25 gen 20248,949,028,879,009,001.200.400
24 gen 20248,858,858,648,778,771.117.100
23 gen 20248,828,938,698,758,751.057.600
22 gen 20248,678,858,638,708,701.301.100
19 gen 20248,298,618,188,598,591.450.400
18 gen 20248,228,348,208,338,33922.900
17 gen 20248,168,238,018,138,13851.800
16 gen 20248,268,448,208,318,31973.400
12 gen 20248,578,648,338,448,442.143.100
11 gen 20248,688,758,428,468,462.118.300
10 gen 20248,518,888,518,728,721.601.600
09 gen 20248,228,628,208,458,451.485.900
08 gen 20248,108,328,048,328,321.778.100
05 gen 20248,088,368,088,108,101.372.000
04 gen 20247,988,137,908,128,122.993.300
03 gen 20248,228,307,898,018,012.887.700
02 gen 20248,568,648,328,368,361.587.400
29 dic 20238,588,728,578,648,641.634.700
28 dic 20238,488,658,488,598,59844.900
27 dic 20238,608,618,488,568,56831.500
26 dic 20238,718,738,528,568,56630.900
22 dic 20238,618,688,468,668,66887.000
21 dic 20238,548,778,498,628,622.231.600
20 dic 20238,418,658,378,378,371.755.000
19 dic 20238,138,568,108,468,462.620.200
18 dic 20238,108,237,978,158,151.212.200
15 dic 20238,338,447,998,128,122.828.900
14 dic 20238,048,318,008,218,211.335.300
13 dic 20237,858,037,648,038,031.222.700
12 dic 20237,957,987,847,917,911.798.200
11 dic 20237,757,987,727,977,97981.800
08 dic 20237,807,997,767,807,802.069.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...