Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1.970	2.010	1.950	2.000	20,406	+0.02(+0.91%)
May 30, 2017	1.970	2.000	1.960	1.982	52,287	+0.00(+0.23%)
May 26, 2017	1.960	2.010	1.960	1.978	2,439	-0.02(-1.12%)
May 25, 2017	1.900	2.000	1.900	2.000	7,467	+0.01(+0.63%)
May 24, 2017	2.020	2.040	1.970	1.988	51,020	-0.05(-2.57%)
May 23, 2017	2.010	2.040	2.000	2.040	16,840	+0.05(+2.51%)
May 22, 2017	1.970	1.995	1.950	1.990	14,007	-0.01(-0.50%)
May 19, 2017	2.000	2.000	2.000	2.000	1,454	+0.05(+2.56%)
May 18, 2017	2.000	2.140	1.730	1.950	12,074	-0.24(-10.96%)
May 17, 2017	2.250	2.250	2.190	2.190	22,551	-0.11(-4.89%)
May 16, 2017	2.314	2.370	2.270	2.303	36,428	-0.11(-4.46%)
May 15, 2017	2.410	2.410	2.410	2.410	1,288	-0.02(-0.72%)
May 12, 2017	2.428	2.428	2.428	2.428	852	-0.00(-0.10%)
May 11, 2017	2.410	2.455	2.410	2.430	1,772	-0.06(-2.41%)
May 10, 2017	2.380	2.510	2.380	2.490	16,635	+0.14(+5.96%)
May 09, 2017	2.300	2.350	2.270	2.350	41,779	+0.07(+3.07%)
May 08, 2017	2.340	2.340	2.270	2.280	37,000	-0.04(-1.72%)
May 05, 2017	2.240	2.320	2.240	2.320	7,685	+0.13(+6.06%)
May 04, 2017	2.230	2.230	2.188	2.188	1,291	-0.11(-4.89%)
May 03, 2017	2.250	2.340	2.240	2.300	22,005	-0.04(-1.50%)
May 02, 2017	2.200	2.380	2.200	2.335	9,865	+0.07(+3.20%)
May 01, 2017	2.263	2.263	2.263	2.263	699	+0.05(+2.38%)
Apr 28, 2017	2.120	2.210	2.120	2.210	12,469	+0.01(+0.45%)
Apr 27, 2017	2.190	2.200	2.125	2.200	5,624	+0.03(+1.57%)
Apr 26, 2017	2.140	2.172	2.140	2.166	11,394	+0.11(+5.15%)
Apr 25, 2017	2.040	2.060	2.040	2.060	3,000	+0.05(+2.49%)
Apr 24, 2017	1.930	2.010	1.930	2.010	5,153	-0.03(-1.35%)
Apr 21, 2017	2.020	2.038	2.020	2.038	1,458	+0.03(+1.37%)
Apr 20, 2017	1.900	2.010	1.900	2.010	1,818	+0.10(+5.24%)
Apr 19, 2017	1.920	1.930	1.862	1.910	8,297	+0.00(+0.00%)
Apr 18, 2017	1.910	1.910	1.910	1.910	462	+0.07(+3.66%)
Apr 17, 2017	1.815	1.887	1.815	1.843	4,749	+0.05(+2.79%)
Apr 13, 2017	1.800	1.800	1.785	1.792	2,980	-0.04(-2.28%)
Apr 12, 2017	1.812	1.834	1.812	1.834	10,316	+0.03(+1.91%)
Apr 11, 2017	1.795	1.830	1.775	1.800	10,899	-0.03(-1.82%)
Apr 10, 2017	1.768	1.833	1.768	1.833	20,024	+0.05(+2.77%)
Apr 07, 2017	1.800	1.800	1.784	1.784	5,363	-0.00(-0.20%)
Apr 06, 2017	1.800	1.800	1.762	1.788	2,656	-0.05(-2.85%)
Apr 05, 2017	1.840	1.840	1.830	1.840	2,820	+0.03(+1.55%)
Apr 04, 2017	1.790	1.812	1.790	1.812	7,425	+0.01(+0.44%)
Apr 03, 2017	1.790	1.804	1.785	1.804	5,978	-0.01(-0.61%)
Mar 31, 2017	1.845	1.845	1.815	1.815	5,837	-0.02(-0.82%)
Mar 30, 2017	1.850	1.850	1.828	1.830	4,593	-0.04(-1.98%)
Mar 29, 2017	1.868	1.870	1.840	1.867	6,162	-0.01(-0.69%)
Mar 28, 2017	1.890	1.890	1.880	1.880	500	-0.01(-0.53%)
Mar 27, 2017	1.936	1.940	1.850	1.890	66,746	-0.02(-1.05%)
Mar 24, 2017	1.888	1.910	1.888	1.910	31,457	-0.01(-0.52%)
Mar 23, 2017	1.840	1.920	1.840	1.920	701	+0.19(+10.98%)
Mar 22, 2017	1.730	1.730	1.720	1.730	12,526	-0.05(-2.81%)
Mar 21, 2017	1.820	1.820	1.762	1.780	49,918	+0.02(+1.14%)
Mar 20, 2017	1.760	1.760	1.748	1.760	2,160	-0.07(-3.83%)
Mar 17, 2017	1.880	1.880	1.822	1.830	10,118	-0.05(-2.66%)
Mar 16, 2017	1.910	1.910	1.880	1.880	816	+0.05(+2.73%)
Mar 15, 2017	1.850	1.850	1.830	1.830	4,517	+0.00(+0.00%)
Mar 14, 2017	1.900	1.900	1.830	1.830	14,852	-0.11(-5.55%)
Mar 13, 2017	1.930	1.970	1.920	1.938	28,410	+0.06(+3.33%)
Mar 09, 2017		1.875	1.875	1.875	12	-0.00(-0.27%)
Mar 08, 2017	1.857	1.880	1.830	1.880	14,534	-0.06(-3.09%)
Mar 07, 2017	1.948	1.952	1.940	1.940	1,731	-0.01(-0.41%)
Mar 06, 2017	1.930	1.950	1.910	1.948	4,235	+0.02(+0.93%)
Mar 03, 2017	1.950	1.950	1.930	1.930	8,453	-0.04(-1.83%)
Mar 02, 2017	1.982	1.982	1.966	1.966	1,933	+0.00(+0.10%)
Mar 01, 2017	2.005	2.050	1.920	1.964	12,268	+0.05(+2.83%)
Feb 28, 2017	1.910	1.910	1.910	1.910	422	-0.11(-5.68%)
Feb 27, 2017	1.950	2.067	1.950	2.025	5,153	+0.08(+4.38%)
Feb 24, 2017	1.970	2.020	1.940	1.940	16,897	-0.03(-1.65%)
Feb 23, 2017	2.010	2.010	1.930	1.972	6,475	-0.08(-3.78%)
Feb 22, 2017	2.110	2.110	2.040	2.050	7,605	-0.15(-6.61%)
Feb 21, 2017	2.182	2.195	2.178	2.195	3,825	-0.04(-1.66%)
Feb 17, 2017		2.232	2.232	2.232	0	-0.06(-2.53%)
Feb 16, 2017	2.310	2.337	2.290	2.290	1,545	-0.08(-3.38%)
Feb 15, 2017	2.370	2.370	2.370	2.370	157	+0.07(+3.04%)
Feb 14, 2017	2.362	2.362	2.300	2.300	1,180	+0.03(+1.32%)
Feb 13, 2017	2.300	2.320	2.230	2.270	4,856	-0.01(-0.44%)
Feb 10, 2017	2.212	2.280	2.170	2.280	63,402	+0.03(+1.33%)
Feb 09, 2017	2.120	2.250	2.090	2.250	4,157	+0.11(+5.14%)
Feb 08, 2017	2.150	2.160	2.140	2.140	1,066	+0.06(+2.88%)
Feb 07, 2017	2.116	2.125	2.080	2.080	3,892	+0.01(+0.48%)
Feb 06, 2017	2.140	2.180	2.060	2.070	2,196	-0.05(-2.13%)
Feb 03, 2017	2.140	2.140	2.090	2.115	31,287	+0.13(+6.28%)
Feb 02, 2017	2.150	2.150	1.990	1.990	4,564	-0.09(-4.33%)
Feb 01, 2017	2.030	2.080	2.030	2.080	3,710	-0.05(-2.35%)
Jan 31, 2017	1.970	2.130	1.970	2.130	13,683	+0.09(+4.41%)
Jan 30, 2017	2.015	2.040	2.015	2.040	1,278	+0.01(+0.49%)
Jan 27, 2017	2.000	2.090	2.000	2.030	10,243	+0.01(+0.50%)
Jan 26, 2017	2.020	2.020	2.020	2.020	100	+0.01(+0.50%)
Jan 25, 2017	2.010	2.010	2.010	2.010	3,250	-0.01(-0.50%)
Jan 24, 2017	1.930	2.020	1.880	2.020	8,679	+0.05(+2.54%)
Jan 23, 2017	1.871	1.970	1.871	1.970	2,013	+0.03(+1.39%)
Jan 20, 2017	1.893	1.960	1.860	1.943	8,890	+0.05(+2.48%)
Jan 19, 2017	1.850	1.896	1.840	1.896	40,594	+0.05(+2.49%)
Jan 18, 2017	1.880	1.890	1.850	1.850	4,727	-0.05(-2.63%)
Jan 17, 2017	1.880	1.900	1.880	1.900	3,411	+0.04(+2.15%)
Jan 13, 2017		1.860	1.860	1.860	0	-0.01(-0.53%)
Jan 12, 2017	1.880	1.900	1.870	1.870	7,220	-0.01(-0.53%)
Jan 11, 2017	1.852	1.880	1.840	1.880	10,948	+0.01(+0.32%)
Jan 10, 2017	1.932	1.932	1.874	1.874	2,635	-0.01(-0.53%)
Jan 09, 2017	1.845	1.884	1.845	1.884	851	-0.08(-3.98%)
Jan 06, 2017	1.962	1.962	1.962	1.962	1,369	-0.05(-2.68%)
Jan 04, 2017		2.016	2.016	2.016	0	+0.04(+2.13%)
Jan 03, 2017	1.992	1.992	1.926	1.974	889	-0.01(-0.30%)
Dec 29, 2016		1.980	1.980	1.980	0	+0.02(+0.81%)
Dec 28, 2016	1.975	2.000	1.964	1.964	5,420	+0.05(+2.72%)
Dec 27, 2016	1.912	1.912	1.912	1.912	1,032	+0.05(+2.80%)
Dec 23, 2016		1.860	1.860	1.860	0	-0.09(-4.62%)
Dec 22, 2016	1.855	1.950	1.830	1.950	7,878	+0.06(+3.07%)
Dec 21, 2016	1.892	1.892	1.892	1.892	254	+0.05(+2.83%)
Dec 20, 2016	1.920	1.920	1.840	1.840	1,291	+0.05(+2.51%)
Dec 19, 2016	1.760	1.795	1.760	1.795	4,126	-0.02(-1.27%)
Dec 16, 2016	1.818	1.818	1.818	1.818	1,055	+0.02(+1.00%)
Dec 15, 2016	1.780	1.820	1.760	1.800	8,745	-0.02(-1.10%)
Dec 14, 2016	1.850	1.850	1.820	1.820	12,892	-0.04(-2.15%)
Dec 13, 2016	1.820	1.860	1.820	1.860	23,234	-0.03(-1.72%)
Dec 09, 2016		1.893	1.893	1.893	79	+0.04(+2.30%)
Dec 08, 2016	1.830	1.923	1.820	1.850	16,393	+0.02(+1.09%)
Dec 07, 2016	1.902	1.902	1.830	1.830	2,542	+0.02(+1.10%)
Dec 06, 2016	1.910	1.940	1.810	1.810	3,012	-0.01(-0.82%)
Dec 05, 2016	1.780	1.825	1.780	1.825	1,450	+0.00(+0.00%)
Dec 02, 2016	1.862	1.862	1.798	1.825	2,460	-0.04(-2.30%)
Nov 30, 2016		1.868	1.868	1.868	0	+0.00(+0.16%)
Nov 29, 2016	1.890	1.920	1.838	1.865	7,731	+0.07(+4.19%)
Nov 28, 2016	1.790	1.790	1.790	1.790	3,321	+0.04(+1.99%)
Nov 23, 2016		1.755	1.755	1.755	77	+0.06(+3.85%)
Nov 22, 2016	1.780	1.800	1.690	1.690	10,520	-0.10(-5.85%)
Nov 21, 2016	1.795	1.795	1.795	1.795	1,060	+0.05(+3.16%)
Nov 18, 2016	1.720	1.800	1.720	1.740	9,476	+0.01(+0.40%)
Nov 17, 2016	1.650	1.733	1.650	1.733	59,814	+0.08(+5.03%)
Nov 16, 2016	1.650	1.650	1.650	1.650	10,000	-0.15(-8.08%)
Nov 15, 2016	1.675	1.795	1.675	1.795	730	+0.14(+8.13%)
Nov 14, 2016	1.660	1.700	1.660	1.660	5,500	-0.01(-0.60%)
Nov 11, 2016	1.600	1.702	1.590	1.670	7,328	+0.18(+12.08%)
Nov 10, 2016	1.610	1.630	1.490	1.490	9,700	-0.18(-10.78%)
Nov 09, 2016	1.670	1.670	1.670	1.670	282	-0.07(-4.02%)
Nov 08, 2016	1.680	1.749	1.680	1.740	71,766	-0.07(-4.08%)
Nov 07, 2016	1.814	1.814	1.814	1.814	581	+0.11(+6.64%)
Nov 04, 2016	1.695	1.701	1.650	1.701	4,392	-0.05(-2.80%)
Nov 01, 2016		1.750	1.750	1.750	0	-0.01(-0.85%)
Oct 31, 2016	1.770	1.785	1.765	1.765	3,473	-0.02(-0.84%)
Oct 28, 2016	1.780	1.780	1.780	1.780	1,123	+0.01(+0.56%)
Oct 27, 2016	1.840	1.840	1.770	1.770	7,017	-0.10(-5.35%)
Oct 26, 2016	1.880	1.880	1.854	1.870	1,346	-0.06(-3.11%)
Oct 25, 2016	1.880	1.930	1.870	1.930	3,699	+0.03(+1.58%)
Oct 24, 2016	1.990	1.990	1.900	1.900	3,484	+0.07(+3.83%)
Oct 21, 2016	1.851	1.851	1.830	1.830	1,179	+0.00(+0.00%)
Oct 20, 2016	1.830	1.830	1.830	1.830	1,715	-0.02(-1.35%)
Oct 19, 2016	1.850	1.855	1.850	1.855	4,877	-0.09(-4.87%)
Oct 18, 2016	1.950	1.950	1.950	1.950	269	+0.02(+1.04%)
Oct 17, 2016	1.920	1.930	1.870	1.930	5,102	+0.00(+0.00%)
Oct 14, 2016	1.890	1.930	1.890	1.930	2,420	+0.01(+0.78%)
Oct 13, 2016	1.860	1.940	1.850	1.915	23,689	+0.07(+4.08%)
Oct 12, 2016	1.840	1.840	1.840	1.840	11,946	+0.11(+6.36%)
Oct 11, 2016	1.740	1.821	1.730	1.730	16,780	-0.01(-0.57%)
Oct 10, 2016	1.670	1.810	1.670	1.740	29,100	-0.06(-3.33%)
Oct 07, 2016	1.666	1.800	1.666	1.800	1,669	+0.08(+4.77%)
Oct 05, 2016		1.718	1.718	1.718	0	+0.08(+4.76%)
Oct 04, 2016	1.640	1.640	1.640	1.640	496	-0.06(-3.53%)
Oct 03, 2016	1.650	1.700	1.650	1.700	806	+0.05(+3.19%)
Sep 30, 2016	1.510	1.647	1.510	1.647	6,134	+0.04(+2.39%)
Sep 29, 2016	1.700	1.700	1.609	1.609	113,150	+0.10(+6.56%)
Sep 28, 2016	1.510	1.510	1.510	1.510	861	-0.08(-5.03%)
Sep 27, 2016	1.590	1.590	1.590	1.590	0	+0.00(+0.00%)
Sep 26, 2016	1.648	1.680	1.590	1.590	7,806	-0.08(-4.79%)
Sep 23, 2016	1.680	1.680	1.660	1.670	44,320	-0.01(-0.60%)
Sep 22, 2016	1.635	1.680	1.635	1.680	1,883	+0.00(+0.00%)
Sep 21, 2016	1.680	1.680	1.680	1.680	585	+0.09(+5.66%)
Sep 20, 2016	1.590	1.590	1.590	1.590	695	-0.06(-3.64%)
Sep 19, 2016	1.650	1.650	1.650	1.650	1,783	+0.11(+7.07%)
Sep 16, 2016	1.510	1.629	1.510	1.541	15,174	-0.02(-1.22%)
Sep 15, 2016	1.510	1.560	1.510	1.560	3,701	+0.01(+0.65%)
Sep 14, 2016	1.550	1.550	1.550	1.550	3,105	+0.01(+0.65%)
Sep 13, 2016	1.510	1.540	1.510	1.540	3,047	-0.02(-1.28%)
Sep 12, 2016	1.548	1.560	1.548	1.560	55,278	-0.01(-0.95%)
Sep 09, 2016	1.580	1.590	1.570	1.575	51,267	-0.03(-1.56%)
Sep 08, 2016	1.578	1.600	1.578	1.600	1,220	-0.06(-3.61%)
Sep 07, 2016	1.660	1.660	1.660	1.660	140	-0.02(-1.19%)
Sep 06, 2016	1.672	1.680	1.672	1.680	1,300	+0.03(+1.82%)
Sep 02, 2016		1.650	1.650	1.650	0	+0.08(+5.16%)
Sep 01, 2016	1.610	1.620	1.569	1.569	24,128	-0.05(-3.15%)
Aug 31, 2016	1.620	1.620	1.604	1.620	1,495	+0.01(+0.62%)
Aug 30, 2016	1.549	1.625	1.540	1.610	2,715	-0.01(-0.62%)
Aug 29, 2016	1.630	1.630	1.610	1.620	4,473	-0.04(-2.41%)
Aug 26, 2016	1.600	1.660	1.561	1.660	7,523	-0.02(-1.19%)
Aug 25, 2016	1.500	1.680	1.500	1.680	6,644	+0.00(+0.00%)
Aug 24, 2016	1.672	1.680	1.660	1.680	2,814	+0.09(+5.66%)
Aug 23, 2016	1.600	1.608	1.590	1.590	30,225	-0.07(-4.33%)
Aug 22, 2016	1.662	1.662	1.662	1.662	132	+0.00(+0.12%)
Aug 19, 2016	1.610	1.690	1.610	1.660	9,697	-0.02(-1.37%)
Aug 18, 2016	1.651	1.683	1.651	1.683	67,360	+0.05(+3.25%)
Aug 17, 2016	1.625	1.630	1.600	1.630	2,072	-0.03(-1.75%)
Aug 16, 2016	1.659	1.659	1.659	1.659	480	-0.04(-2.41%)
Aug 15, 2016	1.720	1.730	1.700	1.700	69,795	-0.09(-5.13%)
Aug 11, 2016		1.792	1.792	1.792	127	-0.04(-2.08%)
Aug 10, 2016	1.800	1.840	1.730	1.830	45,624	-0.02(-1.13%)
Aug 09, 2016	1.837	1.860	1.820	1.851	3,376	+0.07(+3.99%)
Aug 08, 2016	1.840	1.840	1.780	1.780	14,036	-0.02(-1.11%)
Aug 05, 2016	1.790	1.830	1.790	1.800	37,463	+0.03(+1.41%)
Aug 04, 2016	1.750	1.803	1.720	1.775	109,540	+0.10(+5.78%)
Aug 03, 2016	1.726	1.740	1.678	1.678	15,418	-0.00(-0.12%)
Aug 02, 2016	1.720	1.720	1.660	1.680	154,728	-0.04(-2.33%)
Jul 29, 2016		1.720	1.720	1.720	0	+0.08(+4.62%)
Jul 27, 2016		1.644	1.644	1.644	35	+0.06(+4.05%)
Jul 26, 2016	1.590	1.590	1.580	1.580	2,900	-0.05(-3.07%)
Jul 25, 2016	1.640	1.680	1.630	1.630	2,311	-0.01(-0.61%)
Jul 22, 2016	1.715	1.715	1.590	1.640	11,571	+0.04(+2.69%)
Jul 19, 2016		1.597	1.597	1.597	0	-0.05(-3.27%)
Jul 18, 2016	1.570	1.651	1.570	1.651	3,728	+0.07(+4.49%)
Jul 15, 2016	1.640	1.643	1.580	1.580	3,948	-0.02(-1.13%)
Jul 14, 2016	1.598	1.598	1.598	1.598	144	-0.01(-0.75%)
Jul 12, 2016		1.610	1.610	1.610	76	+0.01(+0.63%)
Jul 11, 2016	1.610	1.653	1.600	1.600	5,170	-0.02(-1.23%)
Jul 08, 2016	1.629	1.629	1.620	1.620	1,610	+0.03(+1.89%)
Jul 07, 2016	1.662	1.662	1.590	1.590	360	-0.03(-1.73%)
Jul 05, 2016	1.618	1.618	1.618	1.618	1,087	-0.04(-2.53%)
Jul 01, 2016		1.660	1.660	1.660	0	-0.07(-3.77%)
Jun 30, 2016	1.725	1.725	1.725	1.725	465	+0.02(+0.88%)
Jun 29, 2016	1.710	1.710	1.710	1.710	1,104	+0.09(+5.56%)
Jun 24, 2016		1.620	1.620	1.620	0	-0.09(-5.26%)
Jun 23, 2016	1.710	1.710	1.710	1.710	1,006	+0.01(+0.53%)
Jun 22, 2016	1.620	1.701	1.580	1.701	543	+0.12(+7.66%)
Jun 21, 2016	1.580	1.580	1.580	1.580	9,871	+0.00(+0.00%)
Jun 16, 2016		1.580	1.580	1.580	0	-0.01(-0.63%)
Jun 15, 2016	1.580	1.600	1.540	1.590	1,376	-0.01(-0.63%)
Jun 14, 2016	1.630	1.630	1.600	1.600	7,132	-0.06(-3.61%)
Jun 13, 2016	1.660	1.660	1.660	1.660	138	-0.09(-5.36%)
Jun 10, 2016	1.785	1.785	1.700	1.754	26,847	+0.03(+1.50%)
Jun 09, 2016	1.750	1.750	1.728	1.728	23,612	+0.04(+2.25%)
Jun 07, 2016		1.690	1.690	1.690	21	-0.06(-3.37%)
Jun 06, 2016	1.700	1.749	1.700	1.749	2,156	+0.07(+4.11%)
Jun 03, 2016	1.680	1.680	1.680	1.680	100	+0.00(+0.18%)
Jun 02, 2016	1.733	1.733	1.677	1.677	1,289	-0.01(-0.77%)

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.