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 (%)
Sep 30, 2019 2.640 2.671 2.640 2.671 2,044 +0.03(+1.19%)
Sep 27, 2019 2.570 2.660 2.570 2.640 19,300 +0.06(+2.33%)
Sep 26, 2019 2.740 2.760 2.580 2.580 40,500 -0.15(-5.49%)
Sep 25, 2019 2.800 2.920 2.720 2.730 79,174 -0.18(-6.17%)
Sep 24, 2019 2.710 2.909 2.680 2.909 171,442 +0.21(+7.76%)
Sep 23, 2019 2.730 2.740 2.700 2.700 5,800 +0.02(+0.75%)
Sep 20, 2019 2.600 2.680 2.585 2.680 137,600 +0.11(+4.42%)
Sep 19, 2019 2.470 2.610 2.440 2.567 324,887 +0.18(+7.39%)
Sep 18, 2019 2.420 2.440 2.370 2.390 28,544 +0.02(+0.84%)
Sep 17, 2019 2.430 2.480 2.370 2.370 6,645 +0.09(+3.95%)
Sep 16, 2019 2.300 2.382 2.280 2.280 7,200 -0.01(-0.44%)
Sep 13, 2019 2.217 2.290 2.190 2.290 8,900 +0.20(+9.57%)
Sep 10, 2019 2.090 2.090 2.090 0 -0.03(-1.42%)
Sep 09, 2019 2.170 2.225 2.110 2.120 43,933 +0.04(+1.92%)
Sep 06, 2019 2.080 2.080 2.080 2.080 4,700 +0.05(+2.46%)
Sep 05, 2019 2.050 2.050 2.020 2.030 9,089 -0.05(-2.40%)
Sep 04, 2019 2.080 2.080 2.070 2.080 4,450 +0.08(+4.00%)
Sep 03, 2019 1.930 2.100 1.930 2.000 8,269 +0.08(+4.17%)
Aug 29, 2019 1.920 1.920 1.920 0 +0.01(+0.52%)
Aug 28, 2019 1.910 1.910 1.910 1.910 1,100 +0.04(+2.14%)
Aug 26, 2019 1.870 1.870 1.870 0 -0.07(-3.61%)
Aug 23, 2019 1.950 1.950 1.940 1.940 200 -0.01(-0.51%)
Aug 22, 2019 1.950 1.950 1.950 1.950 5,000 +0.03(+1.56%)
Aug 21, 2019 1.930 1.930 1.890 1.920 36,200 -0.03(-1.54%)
Aug 20, 2019 1.890 1.950 1.870 1.950 31,000 +0.01(+0.78%)
Aug 19, 2019 1.940 1.940 1.920 1.935 2,363 -0.00(-0.26%)
Aug 16, 2019 1.960 1.980 1.940 1.940 94,100 -0.07(-3.48%)
Aug 15, 2019 1.910 2.010 1.910 2.010 16,564 +0.04(+2.03%)
Aug 14, 2019 1.950 1.970 1.940 1.970 11,900 +0.01(+0.51%)
Aug 13, 2019 2.090 2.090 1.960 1.960 11,378 -0.10(-4.85%)
Aug 12, 2019 2.000 2.100 2.000 2.060 317,675 +0.06(+3.00%)
Aug 09, 2019 1.900 2.070 1.890 2.000 62,800 +0.05(+2.56%)
Aug 08, 2019 1.890 1.950 1.890 1.950 24,899 +0.13(+7.14%)
Aug 07, 2019 1.820 1.820 1.820 1.820 1,000 +0.00(+0.00%)
Aug 06, 2019 1.760 1.840 1.760 1.820 20,863 +0.09(+5.20%)
Aug 05, 2019 1.645 1.730 1.645 1.730 6,503 +0.10(+6.13%)
Aug 02, 2019 1.630 1.630 1.630 1.630 800 -0.10(-5.78%)
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%)
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.