Caracas - Delayed Quote USD

Mercantil Servicios Financieros CA (MVZ-B.CR)

Compare
98.00 +9.00 (+10.11%)
At close: September 9 at 11:12 AM GMT-4
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 89.00 98.00 98.00 89.00 89.00 2
Sep 6, 2024 89.00 89.00 89.00 89.00 89.00 -
Sep 5, 2024 89.00 89.00 89.00 89.00 89.00 -
Sep 4, 2024 89.00 89.00 85.00 89.00 89.00 170
Sep 3, 2024 90.00 90.00 85.00 90.00 90.00 71
Sep 2, 2024 90.00 90.00 90.00 90.00 90.00 2
Aug 30, 2024 90.00 90.00 90.00 90.00 90.00 -
Aug 29, 2024 90.00 90.00 90.00 90.00 90.00 7
Aug 28, 2024 90.00 90.00 90.00 90.00 90.00 126
Aug 27, 2024 90.00 94.00 90.00 90.00 90.00 13
Aug 26, 2024 95.00 95.00 90.00 90.00 90.00 62
Aug 23, 2024 93.00 95.00 95.00 95.00 95.00 40
Aug 22, 2024 93.00 93.00 93.00 93.00 93.00 7
Aug 21, 2024 93.00 93.00 93.00 93.00 93.00 -
Aug 20, 2024 93.00 95.00 93.00 93.00 93.00 16
Aug 16, 2024 93.00 93.00 93.00 93.00 93.00 6
Aug 15, 2024 80.00 93.00 93.00 93.00 93.00 40
Aug 14, 2024 80.00 80.00 80.00 80.00 80.00 16
Aug 13, 2024 90.00 81.00 80.00 80.00 80.00 177
Aug 12, 2024 90.00 90.00 90.00 90.00 90.00 200
Aug 9, 2024 90.00 90.00 90.00 90.00 90.00 -
Aug 8, 2024 80.00 90.00 80.00 90.00 90.00 194
Aug 7, 2024 80.00 80.00 80.00 80.00 80.00 335
Aug 6, 2024 80.00 80.00 80.00 80.00 80.00 18
Aug 5, 2024 80.00 95.00 95.00 80.00 80.00 3
Aug 2, 2024 80.00 80.00 80.00 80.00 80.00 250
Aug 1, 2024 80.00 80.00 80.00 80.00 80.00 -
Jul 31, 2024 80.00 80.00 80.00 80.00 80.00 -
Jul 30, 2024 80.00 80.00 80.00 80.00 80.00 -
Jul 29, 2024 80.00 80.00 80.00 80.00 80.00 -
Jul 26, 2024 80.00 82.00 80.00 80.00 80.00 12
Jul 25, 2024 79.00 80.00 80.00 80.00 80.00 43
Jul 23, 2024 80.00 80.00 79.00 79.00 79.00 164
Jul 22, 2024 84.20 84.95 80.00 80.00 80.00 183
Jul 19, 2024 70.45 84.50 84.20 84.20 84.20 40
Jul 18, 2024 88.00 88.00 70.45 70.45 70.45 20
Jul 17, 2024 90.00 90.00 85.00 88.00 88.00 8
Jul 16, 2024 95.00 94.00 90.00 90.00 90.00 46
Jul 15, 2024 95.00 95.00 95.00 95.00 95.00 10
Jul 12, 2024 91.00 95.00 85.00 95.00 95.00 148
Jul 11, 2024 91.00 91.00 91.00 91.00 91.00 -
Jul 10, 2024 91.00 91.00 91.00 91.00 91.00 -
Jul 9, 2024 90.00 91.00 91.00 91.00 91.00 10
Jul 8, 2024 90.00 90.00 89.99 90.00 90.00 140
Jul 4, 2024 90.00 90.00 90.00 90.00 90.00 420
Jul 3, 2024 90.00 90.00 90.00 90.00 90.00 -
Jul 2, 2024 89.00 90.00 90.00 90.00 90.00 10
Jul 1, 2024 90.00 89.00 84.00 89.00 89.00 57
Jun 28, 2024 85.00 90.00 82.00 90.00 90.00 206
Jun 27, 2024 85.00 87.00 85.00 85.00 85.00 52
Jun 26, 2024 85.00 85.00 84.00 85.00 85.00 250
Jun 25, 2024 85.00 85.00 85.00 85.00 85.00 -
Jun 21, 2024 85.00 85.00 85.00 85.00 85.00 100
Jun 20, 2024 85.00 85.00 85.00 85.00 85.00 706
Jun 19, 2024 87.00 87.00 87.00 87.00 87.00 -
Jun 18, 2024 87.00 87.00 87.00 87.00 87.00 -
Jun 14, 2024 85.00 87.00 85.00 87.00 87.00 14
Jun 13, 2024 80.00 87.00 85.00 85.00 85.00 108
Jun 12, 2024 75.00 80.00 80.00 80.00 80.00 20
Jun 11, 2024 75.00 75.00 75.00 75.00 75.00 -
Jun 10, 2024 70.00 75.00 75.00 75.00 75.00 14
Jun 7, 2024 67.50 70.00 70.00 70.00 70.00 990
Jun 6, 2024 60.00 60.00 60.00 60.00 60.00 -
Jun 5, 2024 60.00 60.00 60.00 60.00 60.00 -
Jun 4, 2024 60.00 69.50 60.00 60.00 60.00 6
May 31, 2024 60.00 60.00 60.00 60.00 60.00 8
May 30, 2024 57.00 60.00 59.95 60.00 60.00 149
May 29, 2024 59.00 57.00 57.00 57.00 57.00 45
May 28, 2024 59.00 59.00 59.00 59.00 59.00 -
May 27, 2024 59.00 59.00 59.00 59.00 59.00 103
May 24, 2024 55.00 59.00 59.00 59.00 59.00 10
May 23, 2024 54.00 55.00 55.00 55.00 55.00 30
May 22, 2024 53.00 54.00 53.00 54.00 54.00 148
May 21, 2024 53.00 54.00 51.00 53.00 53.00 98
May 20, 2024 53.05 54.00 53.00 53.00 53.00 206
May 17, 2024 53.05 55.00 53.00 53.05 53.05 8,452
May 16, 2024 53.05 53.05 53.05 53.05 53.05 -
May 15, 2024 53.00 53.05 53.00 53.05 53.05 740
May 14, 2024 53.00 53.00 53.00 53.00 53.00 -
May 10, 2024 53.00 53.00 53.00 53.00 53.00 2,339
May 9, 2024 51.00 51.00 51.00 51.00 51.00 -
May 8, 2024 50.00 51.00 48.00 51.00 51.00 43
May 7, 2024 47.00 50.00 49.00 50.00 50.00 43
May 6, 2024 48.00 48.00 46.00 47.00 47.00 296
May 3, 2024 47.90 48.00 48.00 48.00 48.00 1,401
May 2, 2024 47.90 47.90 47.90 47.90 47.90 50
Apr 30, 2024 47.90 47.90 47.90 47.90 47.90 3,580
Apr 29, 2024 47.95 47.90 47.90 47.90 47.90 420
Apr 26, 2024 48.00 48.00 47.95 47.95 47.95 28
Apr 25, 2024 48.00 48.00 48.00 48.00 48.00 5
Apr 24, 2024 48.00 48.00 48.00 48.00 48.00 11
Apr 23, 2024 47.97 48.00 48.00 48.00 48.00 21
Apr 22, 2024 47.60 48.00 47.67 48.00 48.00 550
Apr 18, 2024 0.03 Dividend
Apr 18, 2024 47.60 47.60 47.60 47.60 47.60 902
Apr 17, 2024 47.01 47.60 47.01 47.60 47.57 276
Apr 16, 2024 47.00 47.65 46.90 47.01 46.98 212
Apr 15, 2024 47.00 47.00 47.00 47.00 46.97 1,400
Apr 12, 2024 46.50 47.00 46.85 47.00 46.97 878
Apr 11, 2024 47.00 46.50 46.50 46.50 46.47 186
Apr 10, 2024 47.00 47.00 47.00 47.00 46.97 -
Apr 9, 2024 47.00 47.99 46.99 47.00 46.97 600
Apr 5, 2024 48.70 48.70 48.70 48.70 48.67 -
Apr 4, 2024 48.70 48.65 48.65 48.70 48.67 3
Apr 3, 2024 48.70 48.70 48.70 48.70 48.67 1,656
Apr 2, 2024 49.50 49.50 48.70 48.70 48.67 4,005
Apr 1, 2024 49.50 49.50 49.50 49.50 49.47 302
Mar 27, 2024 49.50 49.50 49.50 49.50 49.47 72
Mar 26, 2024 43.00 49.90 49.00 49.50 49.47 119
Mar 25, 2024 43.00 43.00 43.00 43.00 42.97 316
Mar 22, 2024 43.00 43.00 43.00 43.00 42.97 800
Mar 21, 2024 43.00 44.00 43.00 43.00 42.97 633
Mar 20, 2024 43.00 45.00 43.00 43.00 42.97 21
Mar 18, 2024 43.00 43.00 43.00 43.00 42.97 17
Mar 15, 2024 43.00 43.00 43.00 43.00 42.97 1,402
Mar 14, 2024 42.00 43.00 42.00 43.00 42.97 1,466
Mar 13, 2024 42.00 42.00 42.00 42.00 41.97 550
Mar 12, 2024 40.00 42.50 40.00 42.00 41.97 668
Mar 11, 2024 42.89 42.49 40.00 40.00 39.97 1,950
Mar 8, 2024 42.99 42.92 42.89 42.89 42.86 24
Mar 7, 2024 42.99 42.99 38.00 42.99 42.96 500
Mar 6, 2024 43.87 43.00 42.99 42.99 42.96 29
Mar 5, 2024 43.87 43.87 35.15 43.87 43.84 138
Mar 4, 2024 43.88 43.88 43.80 43.87 43.84 41
Mar 1, 2024 43.88 43.88 43.88 43.88 43.85 15
Feb 29, 2024 43.88 43.88 43.88 43.88 43.85 1
Feb 28, 2024 43.88 43.88 43.88 43.88 43.85 105
Feb 27, 2024 43.90 43.88 43.88 43.88 43.85 25
Feb 26, 2024 44.00 43.98 43.90 43.90 43.87 156
Feb 23, 2024 44.98 44.00 44.00 44.00 43.97 10
Feb 22, 2024 44.98 44.98 44.98 44.98 44.95 -
Feb 21, 2024 44.98 44.98 44.98 44.98 44.95 100
Feb 20, 2024 44.99 44.98 44.98 44.98 44.95 269
Feb 19, 2024 45.44 45.00 43.00 44.99 44.96 32
Feb 16, 2024 45.44 45.44 45.44 45.44 45.41 57
Feb 15, 2024 45.45 45.44 45.44 45.44 45.41 51
Feb 14, 2024 45.95 45.45 45.45 45.45 45.42 403
Feb 9, 2024 45.95 45.50 45.45 45.95 45.92 2
Feb 8, 2024 45.95 45.50 45.50 45.95 45.92 3
Feb 7, 2024 46.40 45.95 45.75 45.95 45.92 2,165
Feb 6, 2024 46.40 46.25 46.25 46.40 46.37 300
Feb 5, 2024 46.25 46.40 46.40 46.40 46.37 20
Feb 2, 2024 46.50 46.25 46.25 46.25 46.22 83
Feb 1, 2024 47.00 46.98 46.30 46.50 46.47 35
Jan 31, 2024 47.96 47.75 47.00 47.00 46.97 106
Jan 30, 2024 48.50 48.50 48.50 48.50 48.47 -
Jan 29, 2024 48.99 48.99 48.50 48.50 48.47 20
Jan 26, 2024 48.99 49.00 48.99 48.99 48.96 385
Jan 25, 2024 49.00 49.00 49.00 49.00 48.97 -
Jan 24, 2024 49.00 49.00 49.00 49.00 48.97 146
Jan 23, 2024 49.45 49.00 49.00 49.00 48.97 1,540
Jan 22, 2024 49.50 49.45 49.45 49.45 49.42 27
Jan 19, 2024 49.50 49.50 49.50 49.50 49.47 39
Jan 18, 2024 49.50 49.50 49.50 49.50 49.47 278
Jan 17, 2024 49.50 49.50 49.50 49.50 49.47 74
Jan 16, 2024 50.00 49.50 49.50 49.50 49.47 753
Jan 15, 2024 49.50 50.00 50.00 50.00 49.97 1,979
Jan 12, 2024 49.50 49.50 49.50 49.50 49.47 24
Jan 11, 2024 49.50 49.50 49.50 49.50 49.47 200
Jan 10, 2024 50.00 50.00 49.50 49.50 49.47 39
Jan 9, 2024 51.00 50.00 50.00 50.00 49.97 204
Jan 8, 2024 51.00 51.00 51.00 51.00 50.97 -
Jan 5, 2024 50.00 51.00 51.00 51.00 50.97 14
Jan 4, 2024 52.99 52.00 48.00 50.00 49.97 105
Jan 3, 2024 52.99 52.98 52.98 52.99 52.96 2
Jan 2, 2024 52.99 52.99 52.99 52.99 52.96 10
Dec 29, 2023 53.00 53.00 52.99 52.99 52.96 23
Dec 28, 2023 53.00 53.00 53.00 53.00 52.97 -
Dec 27, 2023 53.00 53.00 52.99 53.00 52.97 9
Dec 26, 2023 53.00 53.00 53.00 53.00 52.97 6
Dec 22, 2023 54.00 53.00 52.99 53.00 52.97 1,022
Dec 21, 2023 54.00 54.00 54.00 54.00 53.97 2,120
Dec 20, 2023 56.00 54.00 54.00 54.00 53.97 1,336
Dec 19, 2023 56.00 56.00 56.00 56.00 55.96 -
Dec 18, 2023 56.00 56.00 56.00 56.00 55.96 -
Dec 15, 2023 56.00 56.00 56.00 56.00 55.96 196
Dec 14, 2023 55.00 55.00 55.00 55.00 54.97 10
Dec 13, 2023 58.00 58.00 58.00 58.00 57.96 -
Dec 12, 2023 58.00 58.00 58.00 58.00 57.96 -
Dec 8, 2023 58.00 58.00 58.00 58.00 57.96 71
Dec 7, 2023 59.00 59.00 59.00 59.00 58.96 -
Dec 6, 2023 59.00 59.00 59.00 59.00 58.96 -
Dec 5, 2023 59.00 59.00 59.00 59.00 58.96 -
Dec 4, 2023 59.00 59.00 59.00 59.00 58.96 20
Dec 1, 2023 53.00 53.00 53.00 53.00 52.97 1,030
Nov 30, 2023 53.00 53.00 53.00 53.00 52.97 20
Nov 29, 2023 50.00 50.00 50.00 50.00 49.97 -
Nov 28, 2023 50.00 50.00 50.00 50.00 49.97 170
Nov 27, 2023 50.00 50.00 50.00 50.00 49.97 189
Nov 24, 2023 47.50 47.50 47.50 47.50 47.47 1,930
Nov 23, 2023 47.50 47.50 47.50 47.50 47.47 1,096
Nov 22, 2023 46.50 46.50 46.50 46.50 46.47 597
Nov 21, 2023 47.00 47.00 47.00 47.00 46.97 2,105
Nov 20, 2023 47.50 47.50 47.50 47.50 47.47 1
Nov 17, 2023 46.50 46.50 46.50 46.50 46.47 124
Nov 16, 2023 48.00 48.00 48.00 48.00 47.97 1,564
Nov 15, 2023 49.00 49.00 49.00 49.00 48.97 34
Nov 14, 2023 51.50 51.50 51.50 51.50 51.47 49
Nov 13, 2023 52.00 52.00 52.00 52.00 51.97 4,397
Nov 10, 2023 55.00 55.00 55.00 55.00 54.97 1,071
Nov 9, 2023 55.00 55.00 55.00 55.00 54.97 3
Nov 8, 2023 56.00 56.00 56.00 56.00 55.96 2
Nov 7, 2023 55.00 55.00 55.00 55.00 54.97 -
Nov 3, 2023 55.00 55.00 55.00 55.00 54.97 10
Nov 2, 2023 56.64 56.64 56.64 56.64 56.60 -
Nov 1, 2023 56.64 56.64 56.64 56.64 56.60 -
Oct 31, 2023 56.64 56.64 56.64 56.64 56.60 3,091
Oct 27, 2023 56.90 56.90 56.90 56.90 56.86 5,126
Oct 26, 2023 57.00 57.00 57.00 57.00 56.96 9,152
Oct 25, 2023 57.00 57.00 57.00 57.00 56.96 543
Oct 24, 2023 57.00 57.00 57.00 57.00 56.96 350
Oct 23, 2023 57.99 57.99 57.99 57.99 57.95 95
Oct 20, 2023 51.50 51.50 51.50 51.50 51.47 6,696
Oct 19, 2023 49.00 49.00 49.00 49.00 48.97 1,092
Oct 18, 2023 46.89 46.89 46.89 46.89 46.86 2,170
Oct 17, 2023 46.89 46.89 46.89 46.89 46.86 3
Oct 16, 2023 46.90 46.90 46.90 46.90 46.87 2,200
Oct 13, 2023 46.89 46.89 46.89 46.89 46.86 1,075
Oct 11, 2023 46.90 46.90 46.90 46.90 46.87 43
Oct 10, 2023 46.90 46.90 46.90 46.90 46.87 1,012
Oct 9, 2023 47.00 47.00 47.00 47.00 46.97 1,520
Oct 6, 2023 46.99 46.99 46.99 46.99 46.96 4
Oct 5, 2023 47.00 47.00 47.00 47.00 46.97 -
Oct 4, 2023 47.00 47.00 47.00 47.00 46.97 2
Oct 3, 2023 47.00 47.00 47.00 47.00 46.97 58
Oct 2, 2023 46.00 46.00 46.00 46.00 45.97 61
Sep 29, 2023 47.00 47.00 47.00 47.00 46.97 108
Sep 28, 2023 45.99 45.99 45.99 45.99 45.96 -
Sep 27, 2023 45.99 45.99 45.99 45.99 45.96 21
Sep 26, 2023 45.95 45.95 45.95 45.95 45.92 3
Sep 25, 2023 45.99 45.99 45.99 45.99 45.96 71
Sep 22, 2023 45.99 45.99 45.99 45.99 45.96 11
Sep 21, 2023 46.00 46.00 46.00 46.00 45.97 17
Sep 20, 2023 46.00 46.00 46.00 46.00 45.97 -
Sep 19, 2023 46.00 46.00 46.00 46.00 45.97 27
Sep 18, 2023 46.00 46.00 46.00 46.00 45.97 23
Sep 15, 2023 40.05 40.05 40.05 40.05 40.02 515
Sep 14, 2023 40.05 40.05 40.05 40.05 40.02 10
Sep 13, 2023 42.10 42.10 42.10 42.10 42.07 256
Sep 12, 2023 47.00 47.00 47.00 47.00 46.97 180

Related Tickers

BPV.CR Banco Provincial SA
5.98
+1.36%
 
BVL.CR Banco de Venezuela SA
15.00
-2.28%
 
IBCP Independent Bank Corporation
32.47
+0.46%
 
SUPV Grupo Supervielle S.A.
7.75
+3.75%
 
BBAR Banco BBVA Argentina S.A.
11.06
+0.55%
 
GGAL Grupo Financiero Galicia S.A.
42.29
+2.95%