Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	1.650	1.668	1.650	1.650	5,800	+0.07(+4.44%)
Jan 29, 2019		1.580	1.580	1.580	0	+0.00(+0.00%)
Jan 28, 2019	1.535	1.580	1.535	1.580	6,289	+0.07(+4.63%)
Jan 25, 2019	1.560	1.560	1.510	1.510	11,300	+0.03(+2.03%)
Jan 24, 2019	1.510	1.550	1.480	1.480	15,725	+0.06(+4.23%)
Jan 23, 2019	1.450	1.480	1.420	1.420	3,026	-0.05(-3.40%)
Jan 22, 2019	1.530	1.530	1.470	1.470	4,287	-0.08(-5.16%)
Jan 18, 2019	1.578	1.592	1.550	1.550	2,700	+0.05(+3.33%)
Jan 17, 2019	1.500	1.500	1.500	1.500	3,443	+0.02(+1.69%)
Jan 16, 2019	1.475	1.475	1.475	1.475	3,714	-0.02(-1.67%)
Jan 15, 2019	1.530	1.530	1.480	1.500	26,415	+0.01(+0.67%)
Jan 14, 2019	1.530	1.540	1.490	1.490	114,045	+0.01(+0.68%)
Jan 11, 2019	1.475	1.520	1.475	1.480	9,100	-0.02(-1.00%)
Jan 10, 2019	1.495	1.495	1.495	1.495	2,765	-0.02(-1.25%)
Jan 09, 2019	1.514	1.514	1.514	1.514	494	+0.06(+4.13%)
Jan 08, 2019		1.454	1.454	1.454	89	+0.00(+0.00%)
Jan 07, 2019	1.480	1.480	1.454	1.454	496	-0.06(-3.71%)
Jan 04, 2019	1.460	1.510	1.460	1.510	2,700	+0.09(+6.26%)
Jan 03, 2019	1.450	1.450	1.421	1.421	3,517	-0.01(-0.63%)
Jan 02, 2019	1.380	1.430	1.380	1.430	38,219	+0.01(+1.06%)
Dec 31, 2018	1.380	1.430	1.380	1.415	4,100	-0.01(-1.05%)
Dec 28, 2018	1.440	1.440	1.350	1.430	4,000	+0.06(+4.38%)
Dec 27, 2018	1.370	1.370	1.370	1.370	800	+0.02(+1.18%)
Dec 26, 2018	1.340	1.360	1.340	1.354	10,137	+0.03(+2.27%)
Dec 24, 2018	1.310	1.330	1.300	1.324	16,500	+0.06(+5.08%)
Dec 21, 2018	1.312	1.312	1.260	1.260	4,500	-0.15(-10.64%)
Dec 20, 2018	1.320	1.410	1.280	1.410	4,455	+0.04(+2.77%)
Dec 19, 2018	1.340	1.380	1.340	1.372	2,570	-0.03(-2.00%)
Dec 18, 2018	1.500	1.500	1.370	1.400	17,679	+0.07(+5.26%)
Dec 17, 2018	1.410	1.450	1.330	1.330	10,772	-0.08(-5.54%)
Dec 14, 2018	1.460	1.460	1.408	1.408	7,800	-0.02(-1.54%)
Dec 13, 2018	1.462	1.510	1.430	1.430	10,702	-0.06(-3.70%)
Dec 12, 2018	1.520	1.520	1.460	1.485	3,888	+0.05(+3.13%)
Dec 11, 2018	1.440	1.466	1.430	1.440	47,129	-0.03(-2.04%)
Dec 10, 2018	1.510	1.510	1.470	1.470	5,612	-0.09(-5.89%)
Dec 07, 2018	1.562	1.562	1.562	1.562	200	+0.02(+1.10%)
Dec 06, 2018	1.520	1.554	1.520	1.545	7,439	-0.06(-3.44%)
Dec 04, 2018	1.582	1.610	1.570	1.600	2,100	+0.04(+2.56%)
Dec 03, 2018	1.600	1.624	1.560	1.560	26,028	+0.01(+0.32%)
Nov 30, 2018	1.600	1.630	1.540	1.555	3,000	+0.05(+3.67%)
Nov 29, 2018	1.570	1.570	1.500	1.500	2,716	-0.07(-4.46%)
Nov 28, 2018		1.570	1.570	1.570	26	+0.00(+0.00%)
Nov 27, 2018	1.562	1.570	1.490	1.570	3,857	+0.09(+6.08%)
Nov 26, 2018	1.560	1.607	1.480	1.480	1,165	-0.10(-6.33%)
Nov 23, 2018	1.610	1.634	1.560	1.580	6,300	+0.02(+1.28%)
Nov 21, 2018		1.560	1.560	1.560	0	-0.07(-4.29%)
Nov 20, 2018	1.750	1.750	1.610	1.630	17,173	-0.06(-3.26%)
Nov 19, 2018	1.580	1.685	1.580	1.685	6,726	+0.05(+3.22%)
Nov 16, 2018	1.617	1.633	1.580	1.633	6,600	-0.04(-2.19%)
Nov 15, 2018	1.610	1.669	1.597	1.669	5,308	+0.06(+3.99%)
Nov 14, 2018	1.590	1.605	1.550	1.605	4,525	+0.08(+5.59%)
Nov 13, 2018	1.580	1.580	1.510	1.520	4,715	-0.06(-3.80%)
Nov 12, 2018	1.597	1.620	1.580	1.580	4,055	-0.02(-1.25%)
Nov 09, 2018	1.675	1.675	1.600	1.600	1,500	-0.11(-6.71%)
Nov 08, 2018	1.680	1.715	1.640	1.715	3,193	-0.07(-4.08%)
Nov 07, 2018	1.788	1.788	1.788	1.788	1,758	-0.03(-1.76%)
Nov 06, 2018	1.725	1.820	1.725	1.820	10,606	+0.15(+8.98%)
Nov 05, 2018	1.820	1.820	1.670	1.670	24,306	-0.09(-4.98%)
Nov 02, 2018	1.660	1.758	1.660	1.758	4,600	+0.06(+3.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.