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

Marfrig Global Foods Sa (OP: MRRTY )

1.870 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 3, 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 03, 2024 1.895 1.895 1.860 1.870 15,211 +0.02(+1.08%)
May 02, 2024 1.860 1.860 1.840 1.850 19,900 +0.01(+0.27%)
Apr 30, 2024 1.845 75 -0.08(-4.40%)
Apr 29, 2024 1.900 1.960 1.900 1.930 16,510 +0.03(+1.58%)
Apr 26, 2024 1.895 1.900 1.895 1.900 2,902 +0.05(+2.70%)
Apr 25, 2024 1.870 1.880 1.840 1.850 17,179 -0.06(-3.14%)
Apr 23, 2024 1.910 0 +0.02(+1.06%)
Apr 22, 2024 1.820 1.900 1.820 1.890 18,530 -0.04(-2.07%)
Apr 19, 2024 1.890 1.930 1.890 1.930 4,328 +0.07(+3.76%)
Apr 18, 2024 1.860 1.940 1.850 1.860 3,262 -0.13(-6.53%)
Apr 17, 2024 1.990 1.990 1.930 1.990 34,991 -0.08(-3.86%)
Apr 16, 2024 2.060 2.110 2.000 2.070 44,900 -0.02(-0.96%)
Apr 15, 2024 1.970 2.090 1.970 2.090 3,131 +0.09(+4.76%)
Apr 12, 2024 1.995 1.995 1.990 1.995 3,936 -0.07(-3.62%)
Apr 11, 2024 2.050 2.090 2.050 2.070 2,355 -0.04(-1.90%)
Apr 10, 2024 2.120 2.150 2.060 2.110 40,845 -0.06(-2.76%)
Apr 09, 2024 2.010 2.180 2.010 2.170 103,833 +0.10(+4.83%)
Apr 08, 2024 1.975 2.090 1.960 2.070 5,160 +0.10(+5.08%)
Apr 05, 2024 1.960 2.020 1.960 1.970 36,496 -0.03(-1.50%)
Apr 03, 2024 2.000 10 +0.02(+1.01%)
Apr 02, 2024 2.050 2.050 1.980 1.980 6,582 -0.09(-4.35%)
Apr 01, 2024 2.070 2.070 2.070 2.070 295 +0.02(+0.98%)
Mar 28, 2024 1.940 2.070 1.880 2.050 3,451 +0.20(+10.81%)
Mar 27, 2024 1.847 1.850 1.847 1.850 2,365 -0.02(-1.07%)
Mar 26, 2024 1.890 1.890 1.870 1.870 8,713 -0.05(-2.60%)
Mar 25, 2024 1.920 1.920 1.920 1.920 2,276 +0.03(+1.59%)
Mar 22, 2024 1.950 1.986 1.890 1.890 9,630 -0.10(-4.93%)
Mar 21, 2024 1.980 1.988 1.940 1.988 10,706 +0.04(+2.21%)
Mar 20, 2024 1.990 1.990 1.870 1.945 55,196 +0.01(+0.52%)
Mar 19, 2024 1.910 1.935 1.910 1.935 353 -0.04(-2.27%)
Mar 18, 2024 1.980 2.020 1.980 1.980 270 -0.02(-1.00%)
Mar 14, 2024 2.000 45 +0.04(+2.17%)
Mar 13, 2024 1.948 1.980 1.870 1.958 3,435 +0.06(+3.03%)
Mar 12, 2024 1.890 1.900 1.890 1.900 2,013 +0.01(+0.53%)
Mar 11, 2024 1.890 1.890 1.890 1.890 10,540 +0.00(+0.00%)
Mar 08, 2024 1.880 1.905 1.880 1.890 14,811 -0.04(-2.07%)
Mar 07, 2024 1.920 1.930 1.905 1.930 9,139 -0.02(-1.03%)
Mar 05, 2024 1.950 106 +0.05(+2.63%)
Mar 04, 2024 1.930 1.950 1.890 1.900 21,679 -0.03(-1.58%)
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.