Italia markets closed

MP Materials Corp. (MP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,41-0,55 (-3,45%)
Alla chiusura: 04:00PM EDT
15,60 +0,19 (+1,23%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202415,9616,9815,3915,4115,414.694.590
02 mag 202416,2316,2915,6615,9615,963.263.300
01 mag 202416,0616,4615,7015,9115,912.509.800
30 apr 202416,0016,0815,7616,0016,003.064.100
29 apr 202416,2716,6316,1516,4216,422.475.300
26 apr 202416,1516,3515,8816,0016,002.223.400
25 apr 202415,6216,0615,4116,0316,031.869.600
24 apr 202415,9315,9315,3515,7415,742.334.100
23 apr 202415,2816,1015,1215,8615,862.732.900
22 apr 202416,3616,3615,8515,9215,922.456.300
19 apr 202416,2616,7116,2216,4516,452.436.000
18 apr 202416,9417,0016,2516,4616,463.075.000
17 apr 202416,5717,1916,4116,7816,782.861.900
16 apr 202416,1516,5815,9416,3516,352.920.600
15 apr 202416,9917,1816,4016,5016,502.660.600
12 apr 202417,6517,6516,6716,8416,843.578.000
11 apr 202417,2617,5116,3417,3017,304.583.200
10 apr 202416,9117,5116,6817,4117,416.081.300
09 apr 202416,3717,5316,3117,4417,4411.697.700
08 apr 202414,9616,3814,9016,0216,0212.508.400
05 apr 202414,6014,8714,4214,6114,612.488.300
04 apr 202415,1015,3114,7314,7414,742.462.000
03 apr 202414,6515,1014,5215,0315,033.194.000
02 apr 202414,9215,1814,6414,6714,673.272.000
01 apr 202414,7415,3614,4715,0815,084.401.300
28 mar 202414,5714,6614,1514,3014,303.721.400
27 mar 202413,7814,5613,7314,5314,532.705.800
26 mar 202414,0014,0213,5013,6613,663.133.000
25 mar 202413,7214,1213,6213,8213,822.061.500
22 mar 202414,0114,1013,6013,6613,661.997.700
21 mar 202414,0014,5213,9214,2214,223.357.300
20 mar 202413,0013,9412,9113,8213,824.469.400
19 mar 202412,8613,4812,6813,0813,084.073.900
18 mar 202413,8913,9313,0113,0513,054.956.900
15 mar 202413,8114,1013,6913,9013,904.678.100
14 mar 202414,0214,0213,4413,8113,817.133.500
13 mar 202414,5514,9514,0214,0514,055.733.600
12 mar 202415,2115,3914,7114,8114,814.144.200
11 mar 202415,1715,6715,0615,3415,342.965.000
08 mar 202415,5015,5414,9815,2415,242.871.200
07 mar 202414,9815,6114,8515,2715,273.722.400
06 mar 202414,5914,9014,4414,7414,745.752.600
05 mar 202415,7115,7214,0414,2714,2729.406.700
04 mar 202415,4915,6715,0215,5315,534.151.700
01 mar 202415,3515,6114,9115,4715,472.186.800
29 feb 202415,5515,7515,1615,2115,212.130.200
28 feb 202415,4415,7015,2015,2315,231.894.600
27 feb 202414,9415,7614,8915,6215,623.691.300
26 feb 202414,8514,9714,3214,7114,713.775.700
23 feb 202415,4216,1714,8915,0015,004.465.200
22 feb 202416,0016,0015,5015,6615,663.470.700
21 feb 202416,1916,2916,0416,0916,091.686.600
20 feb 202416,1516,2215,7016,2116,211.974.900
16 feb 202416,4016,6916,2616,5516,551.657.700
15 feb 202415,9216,7615,9016,5216,522.776.200
14 feb 202415,6815,9515,4415,8815,881.856.800
13 feb 202416,2516,3115,3115,4515,453.575.500
12 feb 202416,6617,2716,6517,1017,101.876.700
09 feb 202416,4716,8116,4216,6316,632.022.300
08 feb 202416,4516,5716,1316,4316,431.718.800
07 feb 202416,9016,9516,1816,5516,551.621.700
06 feb 202416,1716,8816,1416,7016,701.960.200
05 feb 202416,5516,7516,2216,2516,253.423.500
02 feb 202416,6317,3216,4717,1917,194.348.300
01 feb 202416,1016,3115,8716,1616,162.030.400
31 gen 202416,1216,5015,7115,8115,812.519.300
30 gen 202416,0416,2515,9316,0516,051.578.600
29 gen 202415,7216,3615,5516,3016,302.316.900
26 gen 202415,7815,9515,6915,8215,821.959.000
25 gen 202416,2616,2615,4615,8015,802.209.300
24 gen 202416,6016,6015,9116,0416,042.300.600
23 gen 202416,3916,6215,9016,1616,162.373.400
22 gen 202415,6916,2915,5316,0416,042.638.600
19 gen 202415,8715,9015,3715,8015,802.818.300
18 gen 202416,1316,2715,6415,8615,863.042.300
17 gen 202416,2916,3515,9116,0416,042.401.500
16 gen 202417,5017,6416,6616,7116,713.130.100
12 gen 202417,7318,4217,5617,7917,792.399.800
11 gen 202417,3317,7517,1017,4917,493.126.500
10 gen 202417,9617,9917,1117,3117,313.712.400
09 gen 202418,3018,4217,9618,0318,031.561.700
08 gen 202418,2618,6317,9518,5918,591.684.000
05 gen 202418,4818,7718,0418,3418,342.031.900
04 gen 202418,6519,0118,4518,7218,723.168.600
03 gen 202419,1219,2218,4218,7618,763.249.500
02 gen 202419,5520,0319,4719,6619,662.532.700
29 dic 202320,2520,4519,7319,8519,852.735.700
28 dic 202320,4120,8220,3320,4720,472.468.400
27 dic 202320,7220,8520,3120,5920,592.312.700
26 dic 202320,1020,7919,9820,6420,642.200.100
22 dic 202320,4620,8219,7920,0920,094.859.100
21 dic 202318,6120,0718,6119,9419,947.425.800
20 dic 202318,2719,1418,1518,1618,163.727.600
19 dic 202318,2018,5418,0818,3718,371.863.600
18 dic 202318,4118,6517,8917,9317,932.431.200
15 dic 202318,5418,7518,0318,1318,135.530.700
14 dic 202317,3418,7017,3418,5018,505.269.200
13 dic 202315,5916,8115,2816,8016,803.389.500
12 dic 202316,3416,3415,5615,6015,602.834.500
11 dic 202316,5016,5516,0616,3516,352.141.500
*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...