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 (%)
Jun 28, 2013 3.400 3.410 3.400 3.400 30,010 +0.10(+3.03%)
Jun 25, 2013 3.300 3.300 3.300 3.300 0 -0.03(-0.90%)
Jun 24, 2013 3.040 3.330 3.040 3.330 39,800 +0.05(+1.52%)
Jun 21, 2013 3.230 3.280 3.150 3.280 760 +0.35(+11.95%)
Jun 20, 2013 2.770 3.050 2.720 2.930 7,275 -0.12(-3.93%)
Jun 19, 2013 3.240 3.240 3.050 3.050 2,850 -0.17(-5.28%)
Jun 18, 2013 3.260 3.260 3.220 3.220 5,100 +0.00(+0.00%)
Jun 17, 2013 3.450 3.450 3.220 3.220 700 -0.28(-8.00%)
Jun 14, 2013 3.590 3.590 3.500 3.500 1,530 -0.12(-3.31%)
Jun 13, 2013 3.630 3.680 3.610 3.620 44,130 +0.07(+1.97%)
Jun 12, 2013 3.660 3.660 3.550 3.550 2,990 -0.16(-4.31%)
Jun 11, 2013 3.670 3.710 3.650 3.710 4,000 -0.19(-4.87%)
Jun 10, 2013 3.800 3.940 3.800 3.900 1,100 +0.21(+5.69%)
Jun 07, 2013 3.710 3.710 3.690 3.690 2,585 +0.12(+3.36%)
Jun 06, 2013 3.570 3.570 3.570 3.570 44,690 -0.17(-4.55%)
Jun 03, 2013 3.740 3.740 3.740 0 +0.09(+2.47%)
May 31, 2013 3.650 3.690 3.650 3.650 1,100 -0.15(-3.95%)
May 30, 2013 3.830 3.830 3.800 3.800 1,300 -0.16(-4.04%)
May 28, 2013 3.960 3.960 3.960 0 +0.28(+7.61%)
May 24, 2013 3.610 3.680 3.610 3.680 67,210 +0.03(+0.82%)
May 20, 2013 3.650 3.650 3.650 3.650 0 -0.02(-0.54%)
May 17, 2013 3.670 3.670 3.670 3.670 104,860 -0.14(-3.67%)
May 16, 2013 3.900 3.900 3.810 3.810 15,300 +0.06(+1.60%)
May 15, 2013 3.790 3.790 3.720 3.750 7,510 +0.42(+12.61%)
May 13, 2013 3.330 3.330 3.330 3.330 1,160 +0.12(+3.74%)
May 10, 2013 3.270 3.270 3.170 3.210 6,160 -0.13(-3.89%)
May 09, 2013 3.310 3.340 3.250 3.340 107,409 -0.17(-4.84%)
May 08, 2013 3.510 3.510 3.400 3.510 15,820 -0.05(-1.40%)
May 07, 2013 3.560 3.560 3.560 3.560 1,000 +0.00(+0.00%)
May 06, 2013 3.500 3.560 3.448 3.560 38,160 +0.00(+0.00%)
May 03, 2013 3.550 3.560 3.550 3.560 1,021 +0.30(+9.20%)
May 02, 2013 3.260 3.260 3.260 3.260 9,000 +0.09(+2.84%)
Apr 29, 2013 3.170 3.170 3.170 0 -0.09(-2.76%)
Apr 25, 2013 3.260 3.260 3.260 3.260 188,770 -0.03(-0.91%)
Apr 24, 2013 3.290 3.290 3.290 3.290 130 -0.07(-2.08%)
Apr 23, 2013 3.400 3.400 3.360 3.360 2,400 +0.21(+6.67%)
Apr 19, 2013 3.150 3.150 3.150 3.150 0 +0.05(+1.61%)
Apr 18, 2013 3.060 3.100 2.970 3.100 10,100 -0.42(-11.93%)
Apr 15, 2013 3.520 3.520 3.520 0 -0.29(-7.61%)
Apr 12, 2013 3.780 3.810 3.780 3.810 1,500 -0.13(-3.30%)
Apr 11, 2013 3.920 3.940 3.920 3.940 1,300 -0.11(-2.72%)
Apr 10, 2013 4.040 4.050 4.040 4.050 1,140 -0.06(-1.46%)
Apr 09, 2013 4.000 4.110 4.000 4.110 5,380 +0.15(+3.79%)
Apr 08, 2013 4.000 4.000 3.940 3.960 26,660 -0.11(-2.70%)
Apr 05, 2013 4.170 4.170 4.070 4.070 200 +0.07(+1.75%)
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.