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

Marfrig Global Foods Sa (OP: MRRTY )

2.020 +0.050 (+2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jul 31, 2018 2.110 2.220 2.110 2.160 5,212 -0.02(-0.80%)
Jul 30, 2018 2.130 2.192 2.130 2.178 3,505 +0.12(+5.70%)
Jul 27, 2018 2.220 2.220 2.050 2.060 7,100 -0.04(-2.14%)
Jul 26, 2018 2.135 2.135 2.105 2.105 1,267 -0.10(-4.32%)
Jul 25, 2018 2.100 2.200 2.100 2.200 4,060 +0.11(+5.14%)
Jul 24, 2018 2.070 2.092 2.050 2.092 6,534 -0.06(-2.76%)
Jul 23, 2018 2.110 2.152 2.070 2.152 16,856 +0.08(+3.96%)
Jul 20, 2018 2.120 2.190 2.070 2.070 18,555 +0.02(+0.98%)
Jul 19, 2018 2.030 2.090 2.030 2.050 30,558 -0.01(-0.49%)
Jul 18, 2018 2.060 2.078 2.060 2.060 6,047 -0.07(-3.29%)
Jul 17, 2018 2.030 2.130 2.030 2.130 8,381 +0.07(+3.40%)
Jul 16, 2018 2.030 2.060 2.010 2.060 19,987 +0.05(+2.49%)
Jul 13, 2018 2.010 2.010 2.010 2.010 2,338 -0.07(-3.37%)
Jul 11, 2018 2.080 2.080 2.080 18 -0.07(-3.26%)
Jul 09, 2018 2.150 2.150 2.150 36 +0.04(+1.90%)
Jul 06, 2018 2.062 2.130 2.062 2.110 7,236 +0.00(+0.00%)
Jul 05, 2018 2.130 2.130 2.090 2.110 8,428 +0.07(+3.30%)
Jul 03, 2018 2.042 2.042 2.042 0 -0.04(-1.68%)
Jul 02, 2018 2.078 2.078 2.078 2.078 2,384 +0.02(+1.09%)
Jun 29, 2018 1.980 2.055 1.980 2.055 7,643 +0.04(+1.73%)
Jun 28, 2018 2.060 2.060 2.020 2.020 3,054 +0.05(+2.54%)
Jun 27, 2018 2.140 2.140 1.970 1.970 22,724 -0.05(-2.48%)
Jun 26, 2018 2.200 2.200 2.020 2.020 4,491 -0.03(-1.46%)
Jun 25, 2018 2.055 2.070 2.030 2.050 27,262 +0.09(+4.59%)
Jun 21, 2018 1.960 1.960 1.960 0 -0.11(-5.31%)
Jun 20, 2018 2.070 2.100 2.070 2.070 8,166 +0.04(+1.97%)
Jun 19, 2018 2.070 2.167 2.030 2.030 15,161 -0.15(-6.88%)
Jun 18, 2018 2.080 2.180 2.080 2.180 16,436 +0.03(+1.40%)
Jun 14, 2018 2.150 2.150 2.150 0 -0.04(-1.94%)
Jun 13, 2018 2.170 2.192 2.170 2.192 2,464 +0.08(+3.91%)
Jun 11, 2018 2.110 2.110 2.110 44 -0.09(-4.09%)
Jun 08, 2018 2.120 2.200 2.120 2.200 99,916 +0.20(+10.00%)
Jun 07, 2018 2.000 2.020 1.920 2.000 74,200 -0.08(-4.08%)
Jun 06, 2018 2.070 2.090 2.070 2.085 3,828 -0.00(-0.24%)
Jun 05, 2018 2.060 2.180 2.060 2.090 19,374 +0.01(+0.48%)
Jun 04, 2018 2.125 2.125 2.080 2.080 115,358 -0.04(-1.89%)
Jun 01, 2018 2.090 2.120 2.080 2.120 16,333 +0.03(+1.44%)
May 31, 2018 2.112 2.112 2.090 2.090 315 -0.06(-2.56%)
May 30, 2018 2.160 2.160 2.145 2.145 3,003 +0.06(+2.63%)
May 29, 2018 2.059 2.090 2.050 2.090 24,784 -0.12(-5.32%)
May 25, 2018 2.208 2.208 2.208 0 -0.05(-2.32%)
May 24, 2018 2.230 2.290 2.230 2.260 11,333 -0.07(-3.00%)
May 23, 2018 2.280 2.330 2.230 2.330 9,045 +0.13(+5.91%)
May 22, 2018 2.000 2.200 2.000 2.200 6,897 +0.18(+8.91%)
May 21, 2018 2.110 2.110 2.020 2.020 4,409 -0.05(-2.42%)
May 18, 2018 2.010 2.070 2.000 2.070 4,440 -0.04(-1.90%)
May 17, 2018 2.110 2.110 2.110 2.110 2,174 +0.00(+0.00%)
May 16, 2018 2.110 2.110 2.110 2.110 4,003 +0.03(+1.44%)
May 15, 2018 2.130 2.130 2.080 2.080 3,542 -0.04(-2.00%)
May 14, 2018 2.160 2.160 2.123 2.123 5,672 -0.09(-3.96%)
May 11, 2018 2.210 2.210 2.210 2.210 2,000 +0.00(+0.06%)
May 10, 2018 2.209 2.209 2.209 2.209 4,096 -0.04(-1.72%)
May 09, 2018 2.245 2.248 2.245 2.248 876 +0.07(+3.10%)
May 08, 2018 2.180 2.180 2.180 2.180 3,527 +0.01(+0.23%)
May 03, 2018 2.175 2.175 2.175 0 +0.03(+1.64%)
May 02, 2018 2.163 2.163 2.140 2.140 75,862 -0.05(-2.51%)
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.