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 (%)
Jul 31, 2019 1.730 1.730 1.730 0 +0.07(+4.22%)
Jul 30, 2019 1.660 1.660 1.660 45 +0.00(+0.00%)
Jul 24, 2019 1.660 1.660 1.660 0 -0.12(-6.74%)
Jul 23, 2019 1.780 1.780 1.780 10 +0.00(+0.00%)
Jul 22, 2019 1.780 1.780 1.780 1.780 1,123 +0.03(+1.71%)
Jul 18, 2019 1.750 1.750 1.750 0 -0.01(-0.85%)
Jul 17, 2019 1.765 1.765 1.765 1.765 300 -0.02(-1.12%)
Jul 15, 2019 1.785 1.785 1.785 0 +0.01(+0.85%)
Jul 11, 2019 1.770 1.770 1.770 0 -0.03(-1.67%)
Jul 10, 2019 1.860 1.860 1.760 1.800 11,545 +0.11(+6.51%)
Jul 09, 2019 1.730 1.850 1.670 1.690 9,304 -0.04(-2.31%)
Jul 08, 2019 1.725 1.730 1.725 1.730 3,000 +0.01(+0.58%)
Jul 05, 2019 1.720 1.720 1.720 1.720 1,000 +0.09(+5.52%)
Jul 03, 2019 1.630 1.630 1.630 1.630 2,000 -0.06(-3.55%)
Jul 02, 2019 1.690 1.690 1.690 1.690 8,467 -0.01(-0.59%)
Jul 01, 2019 1.730 1.730 1.680 1.700 25,126 +0.03(+2.10%)
Jun 28, 2019 1.655 1.665 1.655 1.665 2,300 +0.06(+4.06%)
Jun 27, 2019 1.650 1.690 1.590 1.600 25,525 -0.19(-10.61%)
Jun 26, 2019 1.640 1.790 1.640 1.790 5,436 +0.02(+1.13%)
Jun 25, 2019 1.770 1.770 1.770 1.770 2,259 +0.04(+2.31%)
Jun 24, 2019 1.730 1.730 1.730 1 +0.00(+0.00%)
Jun 21, 2019 1.740 1.745 1.730 1.730 5,900 -0.10(-5.46%)
Jun 20, 2019 1.800 1.840 1.800 1.830 1,311 +0.09(+5.17%)
Jun 19, 2019 1.720 1.750 1.690 1.740 17,288 +0.07(+4.19%)
Jun 18, 2019 1.670 1.670 1.670 1.670 10,000 +0.01(+0.60%)
Jun 17, 2019 1.660 1.660 1.660 1.660 1,205 +0.02(+0.97%)
Jun 14, 2019 1.644 1.644 1.644 1.644 10,300 -0.08(-4.42%)
Jun 13, 2019 1.725 1.740 1.720 1.720 13,424 -0.01(-0.58%)
Jun 12, 2019 1.730 1.730 1.730 1.730 8,362 +0.10(+6.13%)
Jun 11, 2019 1.630 1.630 1.630 1.630 1,504 -0.03(-1.51%)
Jun 10, 2019 1.670 1.720 1.610 1.655 28,581 -0.01(-0.90%)
Jun 06, 2019 1.670 1.670 1.670 0 -0.02(-1.18%)
Jun 04, 2019 1.690 1.690 1.690 0 -0.01(-0.59%)
Jun 03, 2019 1.780 1.780 1.700 1.700 4,123 -0.01(-0.58%)
May 31, 2019 1.795 1.820 1.710 1.710 3,900 -0.08(-4.47%)
May 30, 2019 1.670 1.790 1.670 1.790 2,077 +0.17(+10.49%)
May 29, 2019 1.670 1.670 1.610 1.620 6,582 -0.11(-6.36%)
May 28, 2019 1.730 1.730 1.730 1.730 2,362 +0.09(+5.49%)
May 23, 2019 1.640 1.640 1.640 0 +0.01(+0.61%)
May 22, 2019 1.700 1.705 1.630 1.630 977,271 -0.10(-5.78%)
May 21, 2019 1.700 1.730 1.700 1.730 26,775 +0.06(+3.59%)
May 20, 2019 1.670 1.670 1.600 1.670 108,712 +0.11(+7.05%)
May 17, 2019 1.670 1.690 1.560 1.560 164,100 -0.08(-4.88%)
May 16, 2019 1.620 1.660 1.620 1.640 31,143 +0.08(+5.13%)
May 15, 2019 1.560 1.605 1.520 1.560 103,174 +0.00(+0.00%)
May 14, 2019 1.560 1.580 1.560 1.560 6,333 -0.03(-1.89%)
May 13, 2019 1.590 1.590 1.590 1.590 320 -0.02(-1.24%)
May 10, 2019 1.670 1.670 1.610 1.610 4,200 -0.06(-3.59%)
May 09, 2019 1.700 1.700 1.670 1.670 57,949 -0.03(-1.76%)
May 07, 2019 1.700 1.700 1.700 0 -0.08(-4.49%)
May 06, 2019 1.790 1.790 1.780 1.780 1,513 -0.01(-0.56%)
May 03, 2019 1.820 1.820 1.760 1.790 3,900 +0.03(+1.42%)
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.