Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		1.720	1.720	1.720	0	-0.02(-1.15%)
Mar 28, 2018	1.760	1.760	1.670	1.740	6,264	+0.06(+3.88%)
Mar 27, 2018	1.670	1.690	1.670	1.675	2,961	-0.05(-3.18%)
Mar 26, 2018	1.730	1.730	1.730	1.730	369	+0.03(+2.06%)
Mar 23, 2018	1.700	1.710	1.695	1.695	4,288	-0.03(-1.63%)
Mar 22, 2018	1.723	1.723	1.723	1.723	1,128	+0.01(+0.47%)
Mar 21, 2018	1.688	1.715	1.688	1.715	2,944	+0.06(+3.31%)
Mar 19, 2018		1.660	1.660	1.660	0	-0.09(-5.41%)
Mar 16, 2018	1.810	1.820	1.680	1.755	259,164	-0.05(-2.50%)
Mar 15, 2018	1.800	1.800	1.790	1.800	12,185	-0.03(-1.50%)
Mar 13, 2018		1.827	1.827	1.827	0	-0.02(-1.08%)
Mar 12, 2018	1.830	1.847	1.830	1.847	2,376	-0.02(-1.20%)
Mar 09, 2018	1.870	1.874	1.870	1.870	4,315	+0.03(+1.63%)
Mar 08, 2018	1.870	1.870	1.840	1.840	5,090	-0.03(-1.60%)
Mar 07, 2018	1.850	1.880	1.840	1.870	10,001	-0.04(-2.35%)
Mar 05, 2018		1.915	1.915	1.915	0	-0.06(-3.28%)
Mar 02, 2018	1.880	1.985	1.880	1.980	7,239	+0.07(+3.94%)
Mar 01, 2018	1.890	1.920	1.890	1.905	5,977	+0.02(+0.79%)
Feb 28, 2018	1.905	1.905	1.890	1.890	2,058	-0.00(-0.13%)
Feb 27, 2018	1.893	1.893	1.893	1.893	509	-0.01(-0.39%)
Feb 26, 2018	1.940	1.940	1.900	1.900	12,519	-0.01(-0.52%)
Feb 23, 2018	1.905	1.920	1.900	1.910	3,435	-0.02(-1.04%)
Feb 22, 2018	1.930	1.930	1.930	1.930	2,575	+0.01(+0.52%)
Feb 21, 2018	1.920	1.920	1.920	1.920	5,526	+0.01(+0.52%)
Feb 20, 2018	1.910	1.910	1.910	1.910	225	-0.02(-1.04%)
Feb 16, 2018		1.930	1.930	1.930	0	-0.01(-0.52%)
Feb 15, 2018	1.897	1.950	1.897	1.940	25,223	-0.04(-2.02%)
Feb 14, 2018	1.980	1.980	1.980	1.980	503	+0.09(+4.55%)
Feb 13, 2018	1.894	1.894	1.894	1.894	195	+0.02(+1.27%)
Feb 12, 2018	1.990	1.990	1.870	1.870	12,987	-0.04(-2.09%)
Feb 09, 2018	1.870	1.910	1.870	1.910	3,302	-0.02(-1.04%)
Feb 08, 2018	1.923	1.930	1.923	1.930	2,166	+0.00(+0.00%)
Feb 07, 2018		2.030	1.930	1.930	20,620	-0.10(-4.93%)
Feb 06, 2018	2.030	2.030	2.010	2.030	8,638	+0.00(+0.00%)
Feb 05, 2018	2.030	2.065	2.030	2.030	14,979	-0.08(-3.68%)
Feb 02, 2018	2.100	2.107	2.100	2.107	4,296	-0.07(-3.10%)
Feb 01, 2018	2.200	2.200	2.150	2.175	3,568	+0.04(+2.11%)
Jan 31, 2018	2.190	2.230	2.130	2.130	10,564	-0.10(-4.48%)
Jan 30, 2018	2.130	2.230	2.130	2.230	12,058	+0.11(+5.19%)
Jan 29, 2018	2.120	2.120	2.120	2.120	606	-0.08(-3.64%)
Jan 26, 2018	2.110	2.200	2.110	2.200	1,817	+0.00(+0.11%)
Jan 25, 2018	2.197	2.197	2.197	2.197	705	+0.17(+8.25%)
Jan 24, 2018	2.020	2.030	2.020	2.030	2,149	+0.03(+1.50%)
Jan 23, 2018	2.020	2.090	1.980	2.000	26,637	-0.06(-3.03%)
Jan 22, 2018	2.123	2.123	2.062	2.062	1,723	-0.03(-1.32%)
Jan 19, 2018	2.040	2.100	2.040	2.090	7,347	-0.06(-3.02%)
Jan 18, 2018	2.155	2.155	2.085	2.155	2,887	+0.08(+4.11%)
Jan 17, 2018	2.135	2.135	2.070	2.070	1,960	-0.10(-4.39%)
Jan 16, 2018	2.150	2.165	2.095	2.165	4,609	-0.04(-1.90%)
Jan 12, 2018		2.207	2.207	2.207	0	-0.05(-2.35%)
Jan 11, 2018	2.100	2.260	2.100	2.260	4,895	+0.12(+5.73%)
Jan 10, 2018	2.138	2.138	2.138	2.138	273	-0.07(-3.17%)
Jan 09, 2018	2.165	2.208	2.165	2.208	844	+0.08(+3.64%)
Jan 08, 2018	2.250	2.250	2.130	2.130	2,629	-0.04(-1.84%)
Jan 05, 2018	2.190	2.292	2.170	2.170	2,368	-0.08(-3.56%)
Jan 04, 2018	2.180	2.330	2.180	2.250	2,398	+0.05(+2.16%)
Jan 03, 2018	2.190	2.280	2.190	2.203	3,233	-0.01(-0.45%)

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.