U.S. Markets open in 9 hrs 25 mins

MERCANTIL SERVICIOS FINANCIEROS (MVZ-A.CR)

Caracas - Caracas Delayed Price. Currency in USD
Add to watchlist
5,671.000.00 (0.00%)
At close: 9:52AM VET
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20215,671,000.005,671,000.005,671,000.005,671,000.005,671,000.0066
Jun 18, 20215,672,000.005,672,000.005,672,000.005,672,000.005,672,000.00277
Jun 17, 20215,100,000.005,100,000.005,100,000.005,100,000.005,100,000.00323
Jun 16, 20215,100,000.005,100,000.005,100,000.005,100,000.005,100,000.0010
Jun 15, 20215,699,000.005,699,000.005,699,000.005,699,000.005,699,000.005
Jun 14, 2021------
Jun 11, 20215,699,000.005,699,000.005,699,000.005,699,000.005,699,000.00231
Jun 10, 20215,700,000.005,700,000.005,700,000.005,700,000.005,700,000.0031
Jun 09, 20215,789,000.005,789,000.005,789,000.005,789,000.005,789,000.007
Jun 08, 20215,799,000.005,799,000.005,799,000.005,799,000.005,799,000.0026
Jun 04, 20215,898,000.005,898,000.005,898,000.005,898,000.005,898,000.00137
Jun 03, 20215,900,000.005,900,000.005,900,000.005,900,000.005,900,000.0083
Jun 02, 20215,900,000.005,900,000.005,900,000.005,900,000.005,900,000.00411
Jun 01, 20215,900,000.005,900,000.005,900,000.005,900,000.005,900,000.00127
May 31, 20215,900,000.005,900,000.005,900,000.005,900,000.005,900,000.00110
May 28, 20216,000,000.006,000,000.006,000,000.006,000,000.006,000,000.0040
May 27, 20216,000,000.006,000,000.006,000,000.006,000,000.006,000,000.00383
May 26, 20216,400,000.006,400,000.006,400,000.006,400,000.006,400,000.0025
May 25, 20216,399,000.006,399,000.006,399,000.006,399,000.006,399,000.0022
May 24, 20216,000,000.006,000,000.006,000,000.006,000,000.006,000,000.00-
May 21, 20216,000,000.006,000,000.006,000,000.006,000,000.006,000,000.008,283
May 20, 20216,500,000.006,500,000.006,500,000.006,500,000.006,500,000.003
May 19, 20216,600,000.006,600,000.006,600,000.006,600,000.006,600,000.001
May 18, 20215,800,000.005,800,000.005,800,000.005,800,000.005,800,000.00233
May 14, 20216,000,000.006,000,000.006,000,000.006,000,000.006,000,000.0046
May 13, 20215,500,000.005,500,000.005,500,000.005,500,000.005,500,000.00300
May 13, 20211250 Dividend
May 12, 20216,000,000.006,000,000.006,000,000.006,000,000.005,998,750.0041
May 11, 20216,299,000.006,299,000.006,299,000.006,299,000.006,297,688.00263
May 10, 20216,300,000.006,300,000.006,300,000.006,300,000.006,298,687.5059
May 07, 20216,300,000.006,300,000.006,300,000.006,300,000.006,298,687.50943
May 06, 20215,500,000.005,500,000.005,500,000.005,500,000.005,498,854.00271
May 05, 20215,100,000.005,100,000.005,100,000.005,100,000.005,098,937.501,129
May 04, 20215,100,010.005,100,010.005,100,010.005,100,010.005,098,947.50618
May 03, 20214,999,990.004,999,990.004,999,990.004,999,990.004,998,948.50126
Apr 30, 20215,000,000.005,000,000.005,000,000.005,000,000.004,998,958.50-
Apr 29, 20215,000,000.005,000,000.005,000,000.005,000,000.004,998,958.50244
Apr 28, 20215,000,000.005,000,000.005,000,000.005,000,000.004,998,958.50458
Apr 27, 20214,560,000.004,560,000.004,560,000.004,560,000.004,559,050.001,157
Apr 26, 20214,560,000.004,560,000.004,560,000.004,560,000.004,559,050.00554
Apr 23, 20214,559,000.004,559,000.004,559,000.004,559,000.004,558,050.501,410
Apr 22, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.25171
Apr 21, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.50-
Apr 20, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.50-
Apr 16, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.50416
Apr 15, 20213,799,000.003,799,000.003,799,000.003,799,000.003,798,208.507,277
Apr 14, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.503,124
Apr 13, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.50558
Apr 12, 20213,849,990.003,849,990.003,849,990.003,849,990.003,849,188.0024
Apr 09, 20213,849,000.003,849,000.003,849,000.003,849,000.003,848,198.2529
Apr 08, 20213,849,000.003,849,000.003,849,000.003,849,000.003,848,198.25410
Apr 07, 20213,750,000.003,750,000.003,750,000.003,750,000.003,749,218.75222
Apr 06, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.50528
Apr 05, 20213,850,000.003,850,000.003,850,000.003,850,000.003,849,198.00189
Mar 31, 20213,900,000.003,900,000.003,900,000.003,900,000.003,899,187.50330
Mar 30, 20213,600,000.003,600,000.003,600,000.003,600,000.003,599,250.00131
Mar 29, 20213,400,000.003,400,000.003,400,000.003,400,000.003,399,291.75194
Mar 26, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.50-
Mar 25, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.50-
Mar 24, 20213,800,000.003,800,000.003,800,000.003,800,000.003,799,208.5015
Mar 23, 20213,850,000.003,850,000.003,850,000.003,850,000.003,849,198.0074
Mar 22, 20213,900,000.003,900,000.003,900,000.003,900,000.003,899,187.505,806
Mar 18, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.25169
Mar 17, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.2530
Mar 16, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.25159
Mar 15, 20213,999,990.003,999,990.003,999,990.003,999,990.003,999,156.7551
Mar 12, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.2538
Mar 11, 20213,999,990.003,999,990.003,999,990.003,999,990.003,999,156.75202
Mar 10, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.25627
Mar 09, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.2513
Mar 08, 20214,000,000.004,000,000.004,000,000.004,000,000.003,999,166.75195
Mar 05, 20213,900,000.003,900,000.003,900,000.003,900,000.003,899,187.50-
Mar 04, 20213,900,000.003,900,000.003,900,000.003,900,000.003,899,187.50822
Mar 03, 20213,899,000.003,899,000.003,899,000.003,899,000.003,898,187.75531
Mar 02, 20213,950,000.003,950,000.003,950,000.003,950,000.003,949,177.25821
Mar 01, 20214,000,000.004,000,000.004,000,000.004,000,000.003,999,166.751,744
Feb 26, 20214,000,000.004,000,000.004,000,000.004,000,000.003,999,166.751,167
Feb 25, 20213,450,000.003,450,000.003,450,000.003,450,000.003,449,281.25132
Feb 24, 20213,450,000.003,450,000.003,450,000.003,450,000.003,449,281.251,737
Feb 23, 20213,419,000.003,419,000.003,419,000.003,419,000.003,418,287.75-
Feb 22, 20213,419,000.003,419,000.003,419,000.003,419,000.003,418,287.75197
Feb 19, 20212,850,000.002,850,000.002,850,000.002,850,000.002,849,406.251,386
Feb 18, 20212,700,000.002,700,000.002,700,000.002,700,000.002,699,437.502,499
Feb 17, 20212,590,000.002,590,000.002,590,000.002,590,000.002,589,460.50604
Feb 12, 20212,600,000.002,600,000.002,600,000.002,600,000.002,599,458.25545
Feb 11, 20212,590,000.002,590,000.002,590,000.002,590,000.002,589,460.5056
Feb 10, 20212,590,000.002,590,000.002,590,000.002,590,000.002,589,460.50155
Feb 09, 20212,590,000.002,590,000.002,590,000.002,590,000.002,589,460.501,965
Feb 08, 20212,600,000.002,600,000.002,600,000.002,600,000.002,599,458.25-
Feb 05, 20212,600,000.002,600,000.002,600,000.002,600,000.002,599,458.2511
Feb 04, 20212,550,000.002,550,000.002,550,000.002,550,000.002,549,468.752,676
Feb 03, 20212,600,000.002,600,000.002,600,000.002,600,000.002,599,458.25227
Feb 02, 20212,600,000.002,600,000.002,600,000.002,600,000.002,599,458.2525
Feb 01, 20212,600,000.002,600,000.002,600,000.002,600,000.002,599,458.256,650
Jan 29, 20212,650,000.002,650,000.002,650,000.002,650,000.002,649,448.00280
Jan 28, 20212,650,000.002,650,000.002,650,000.002,650,000.002,649,448.00340
Jan 27, 20212,650,000.002,650,000.002,650,000.002,650,000.002,649,448.008,344
Jan 26, 20212,650,000.002,650,000.002,650,000.002,650,000.002,649,448.00448
Jan 25, 20212,700,000.002,700,000.002,700,000.002,700,000.002,699,437.501,122
Jan 22, 20213,000,000.003,000,000.003,000,000.003,000,000.002,999,375.00257
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...