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 (%)
Aug 29, 2014 3.373 3.373 3.373 0 -0.02(-0.51%)
Aug 28, 2014 3.250 3.390 3.250 3.390 6,340 +0.24(+7.62%)
Aug 27, 2014 3.090 3.210 3.090 3.150 27,548 +0.16(+5.35%)
Aug 26, 2014 2.970 2.990 2.970 2.990 3,529 +0.08(+2.75%)
Aug 25, 2014 2.860 2.979 2.860 2.910 49,778 +0.13(+4.68%)
Aug 22, 2014 2.780 2.780 2.780 2.780 4,638 -0.05(-1.77%)
Aug 21, 2014 2.850 2.850 2.830 2.830 6,000 +0.08(+2.91%)
Aug 20, 2014 2.740 2.763 2.730 2.750 3,571 +0.05(+1.85%)
Aug 19, 2014 2.748 2.650 2.700 26,299 +0.05(+1.89%)
Aug 18, 2014 2.700 2.640 2.650 4,655 -0.05(-1.85%)
Aug 15, 2014 2.768 2.795 2.700 2.700 5,367 -0.17(-5.92%)
Aug 13, 2014 2.870 2.870 2.870 0 -0.06(-2.05%)
Aug 12, 2014 2.930 2.930 2.930 2.930 2,000 -0.11(-3.62%)
Aug 11, 2014 2.970 3.040 2.910 3.040 3,035 +0.14(+4.83%)
Aug 08, 2014 2.900 2.900 2.900 2.900 5,000 +0.00(+0.00%)
Aug 07, 2014 2.900 2.960 2.900 2.900 3,700 -0.06(-2.03%)
Aug 04, 2014 2.960 2.960 2.960 0 +0.03(+1.02%)
Aug 01, 2014 2.900 2.930 2.900 2.930 8,850 +0.07(+2.45%)
Jul 30, 2014 2.860 2.860 2.860 0 -0.04(-1.38%)
Jul 29, 2014 2.850 2.900 2.850 2.900 200 -0.09(-3.01%)
Jul 24, 2014 2.990 2.990 2.990 0 -0.09(-2.92%)
Jul 21, 2014 3.080 3.080 3.080 0 +0.04(+1.32%)
Jul 18, 2014 3.052 3.052 3.040 3.040 10,985 +0.20(+7.04%)
Jul 17, 2014 2.840 2.948 2.840 2.840 400 -0.11(-3.66%)
Jul 16, 2014 2.900 2.950 2.900 2.948 9,200 +0.10(+3.54%)
Jul 15, 2014 2.720 2.880 2.720 2.847 99,180 +0.12(+4.37%)
Jul 14, 2014 2.749 2.749 2.728 2.728 102,370 -0.00(-0.07%)
Jul 10, 2014 2.730 2.730 2.730 0 +0.13(+5.00%)
Jul 09, 2014 2.600 2.600 2.600 2.600 1,610 -0.09(-3.35%)
Jul 03, 2014 2.690 2.690 2.690 0 +0.01(+0.37%)
Jun 30, 2014 2.680 2.680 2.680 0 +0.06(+2.29%)
Jun 27, 2014 2.640 2.640 2.620 2.620 144,990 +0.04(+1.55%)
Jun 26, 2014 2.610 2.610 2.580 2.580 33,157 +0.07(+2.79%)
Jun 25, 2014 2.510 2.510 2.510 2.510 3,250 +0.06(+2.45%)
Jun 24, 2014 2.450 2.450 2.450 2.450 304 -0.26(-9.59%)
Jun 23, 2014 2.620 2.710 2.620 2.710 20,454 +0.01(+0.37%)
Jun 20, 2014 2.700 2.703 2.700 2.700 3,540 +0.00(+0.00%)
Jun 17, 2014 2.700 2.700 2.700 0 -0.07(-2.53%)
Jun 16, 2014 2.720 2.770 2.700 2.770 289,372 +0.03(+1.22%)
Jun 13, 2014 2.680 2.736 2.650 2.736 609,175 +0.08(+2.88%)
Jun 12, 2014 2.660 2.660 2.660 2.660 3,540 -0.02(-0.75%)
Jun 11, 2014 2.720 2.720 2.680 2.680 239,634 -0.03(-1.11%)
Jun 10, 2014 2.710 2.710 2.710 2.710 100 +0.18(+7.11%)
Jun 06, 2014 2.530 2.530 2.530 2.530 100 +0.15(+6.30%)
Jun 05, 2014 2.380 2.380 2.380 2.380 985 -0.09(-3.64%)
Jun 03, 2014 2.470 2.470 2.470 2.470 169 +0.12(+5.15%)
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.