Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marfrig Global Foods Sa (OP: MRRTY )

2.040 -0.150 (-6.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.550 1.550 1.480 1.530 8,350 +0.08(+5.52%)
Feb 27, 2019 1.440 1.450 1.440 1.450 28,898 +0.01(+0.69%)
Feb 26, 2019 1.430 1.450 1.420 1.440 25,243 +0.03(+2.13%)
Feb 25, 2019 1.400 1.470 1.400 1.410 7,226 +0.01(+0.71%)
Feb 22, 2019 1.420 1.438 1.390 1.400 10,300 -0.05(-3.45%)
Feb 21, 2019 1.520 1.520 1.430 1.450 37,228 -0.03(-2.03%)
Feb 20, 2019 1.522 1.522 1.480 1.480 3,006 -0.06(-3.90%)
Feb 19, 2019 1.516 1.540 1.510 1.540 5,179 -0.00(-0.32%)
Feb 15, 2019 1.498 1.552 1.470 1.545 3,300 +0.07(+4.82%)
Feb 14, 2019 1.510 1.510 1.474 1.474 1,470 -0.04(-2.45%)
Feb 13, 2019 1.511 1.511 1.511 1.511 10,908 -0.04(-2.58%)
Feb 12, 2019 1.470 1.551 1.470 1.551 3,340 +0.01(+0.71%)
Feb 11, 2019 1.600 1.600 1.490 1.540 10,350 +0.03(+1.99%)
Feb 08, 2019 1.560 1.594 1.510 1.510 5,300 -0.10(-6.21%)
Feb 07, 2019 1.624 1.624 1.610 1.610 2,482 -0.06(-3.59%)
Feb 06, 2019 1.720 1.720 1.670 1.670 8,484 -0.09(-5.11%)
Feb 05, 2019 1.780 1.780 1.760 1.760 1,200 +0.03(+1.73%)
Feb 04, 2019 1.780 1.780 1.730 1.730 4,945 +0.05(+2.98%)
Feb 01, 2019 1.670 1.698 1.660 1.680 57,000 +0.03(+1.82%)
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%)
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.