Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.700	5.700	5.600	5.600	1,000	-0.09(-1.58%)
Aug 30, 2012	5.380	5.690	5.380	5.690	7,990	+0.34(+6.36%)
Aug 28, 2012		5.350	5.350	5.350	0	+0.39(+7.86%)
Aug 23, 2012		4.960	4.960	4.960	0	-0.14(-2.75%)
Aug 15, 2012		5.100	5.100	5.100	0	-0.10(-1.92%)
Aug 14, 2012	5.300	5.300	5.200	5.200	3,170	+0.00(+0.00%)
Aug 13, 2012	4.970	5.200	4.970	5.200	1,808	+0.41(+8.56%)
Aug 08, 2012	4.790	4.790	4.790	4.790	0	+0.12(+2.57%)
Aug 07, 2012	4.670	4.670	4.670	4.670	1,000	+0.06(+1.30%)
Aug 06, 2012	4.600	4.610	4.600	4.610	500	-0.06(-1.28%)
Aug 03, 2012	4.660	4.670	4.660	4.670	1,000	+0.27(+6.14%)
Aug 02, 2012	4.400	4.400	4.400	4.400	550	-0.46(-9.47%)
Jul 27, 2012		4.860	4.860	4.860	0	+0.41(+9.21%)
Jul 26, 2012	4.300	4.450	4.300	4.450	540	+0.34(+8.27%)
Jul 25, 2012	4.140	4.140	4.110	4.110	14,420	+0.06(+1.48%)
Jul 24, 2012	4.050	4.050	4.050	4.050	520	-0.47(-10.40%)
Jul 18, 2012		4.520	4.520	4.520	0	+0.00(+0.00%)
Jul 12, 2012		4.520	4.520	4.520	0	+0.02(+0.44%)
Jul 10, 2012	4.500	4.500	4.500	4.500	0	+0.06(+1.35%)
Jun 29, 2012		4.440	4.440	4.440	0	+0.07(+1.60%)
Jun 27, 2012		4.370	4.370	4.370	0	-0.05(-1.13%)
Jun 26, 2012	4.500	4.500	4.420	4.420	40,250	-0.07(-1.56%)
Jun 25, 2012	4.400	4.650	4.400	4.490	9,670	-0.01(-0.22%)
Jun 22, 2012	4.500	4.500	4.500	4.500	23,000	-0.17(-3.64%)
Jun 20, 2012	4.670	4.670	4.670	4.670	0	-0.11(-2.30%)
Jun 19, 2012	4.630	4.780	4.630	4.780	2,600	+0.28(+6.22%)
Jun 18, 2012	4.500	4.500	4.500	4.500	570	-0.22(-4.66%)
Jun 15, 2012	4.720	4.720	4.720	4.720	354	+0.19(+4.19%)
Jun 14, 2012	4.530	4.530	4.530	4.530	160	-0.12(-2.58%)
Jun 11, 2012		4.650	4.650	4.650	0	+0.04(+0.87%)
Jun 08, 2012	4.560	4.770	4.560	4.610	5,587	+0.42(+10.02%)

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.