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

Marfrig Global Foods Sa (OP: MRRTY )

2.265 +0.005 (+0.22%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 24, 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 (%)
May 24, 2011 8.800 8.915 8.800 8.915 1,504,000 -0.02(-0.17%)
May 23, 2011 9.081 9.081 8.930 8.930 1,001,000 -0.06(-0.67%)
May 18, 2011 8.990 8.990 8.990 8.990 0 +0.02(+0.22%)
May 17, 2011 8.970 8.970 8.970 8.970 500 -0.28(-3.03%)
May 16, 2011 9.120 9.250 9.120 9.250 5,640 +0.19(+2.10%)
May 13, 2011 9.060 9.060 9.060 9.060 500 -0.04(-0.44%)
May 05, 2011 9.100 9.100 9.100 0 +0.02(+0.22%)
May 03, 2011 9.080 9.080 9.080 9.080 0 -0.89(-8.93%)
May 02, 2011 10.44 10.44 9.970 9.970 7,890 -0.29(-2.83%)
Apr 29, 2011 10.69 10.69 10.26 10.26 3,400 -0.44(-4.11%)
Apr 27, 2011 10.70 10.70 10.70 10.70 0 +0.30(+2.88%)
Apr 21, 2011 10.40 10.40 10.40 0 +0.14(+1.36%)
Apr 18, 2011 10.26 10.26 10.26 10.26 0 -0.34(-3.21%)
Apr 15, 2011 10.50 10.70 10.50 10.60 4,100 +0.14(+1.34%)
Apr 14, 2011 10.56 10.62 10.46 10.46 8,900 +0.17(+1.65%)
Apr 12, 2011 10.29 10.29 10.29 10.29 0 -0.04(-0.39%)
Apr 11, 2011 9.830 10.33 9.830 10.33 14,910 +0.78(+8.17%)
Apr 08, 2011 9.550 9.550 9.550 9.550 500 -0.05(-0.52%)
Apr 07, 2011 9.600 9.600 9.600 9.600 500 +0.00(+0.00%)
Apr 05, 2011 9.600 9.600 9.600 9.600 0 +0.30(+3.23%)
Apr 04, 2011 9.050 9.410 9.050 9.300 4,220 +0.25(+2.76%)
Apr 01, 2011 8.830 9.050 8.830 9.050 6,500 +0.61(+7.23%)
Mar 30, 2011 8.440 8.440 8.440 8.440 0 +0.34(+4.20%)
Mar 28, 2011 8.100 8.100 8.100 8.100 0 -0.15(-1.82%)
Mar 24, 2011 8.250 8.250 8.250 8.250 0 -0.19(-2.25%)
Mar 23, 2011 8.100 8.440 8.100 8.440 2,100 -0.01(-0.12%)
Mar 22, 2011 8.450 8.450 8.450 8.450 500 -0.05(-0.59%)
Mar 16, 2011 8.500 8.500 8.500 8.500 0 -0.04(-0.47%)
Mar 14, 2011 8.540 8.540 8.540 8.540 0 -0.30(-3.39%)
Mar 10, 2011 8.840 8.840 8.840 8.840 0 +0.61(+7.41%)
Mar 07, 2011 8.230 8.230 8.230 8.230 0 -0.59(-6.69%)
Mar 03, 2011 8.820 8.820 8.820 8.820 0 +0.36(+4.26%)
Mar 02, 2011 8.460 8.460 8.460 8.460 100 -0.07(-0.82%)
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.