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

Marfrig Global Foods Sa (OP: MRRTY )

2.190 +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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 31, 2018 2.112 2.112 2.090 2.090 315 -0.06(-2.56%)
May 30, 2018 2.160 2.160 2.145 2.145 3,003 +0.06(+2.63%)
May 29, 2018 2.059 2.090 2.050 2.090 24,784 -0.12(-5.32%)
May 25, 2018 2.208 2.208 2.208 0 -0.05(-2.32%)
May 24, 2018 2.230 2.290 2.230 2.260 11,333 -0.07(-3.00%)
May 23, 2018 2.280 2.330 2.230 2.330 9,045 +0.13(+5.91%)
May 22, 2018 2.000 2.200 2.000 2.200 6,897 +0.18(+8.91%)
May 21, 2018 2.110 2.110 2.020 2.020 4,409 -0.05(-2.42%)
May 18, 2018 2.010 2.070 2.000 2.070 4,440 -0.04(-1.90%)
May 17, 2018 2.110 2.110 2.110 2.110 2,174 +0.00(+0.00%)
May 16, 2018 2.110 2.110 2.110 2.110 4,003 +0.03(+1.44%)
May 15, 2018 2.130 2.130 2.080 2.080 3,542 -0.04(-2.00%)
May 14, 2018 2.160 2.160 2.123 2.123 5,672 -0.09(-3.96%)
May 11, 2018 2.210 2.210 2.210 2.210 2,000 +0.00(+0.06%)
May 10, 2018 2.209 2.209 2.209 2.209 4,096 -0.04(-1.72%)
May 09, 2018 2.245 2.248 2.245 2.248 876 +0.07(+3.10%)
May 08, 2018 2.180 2.180 2.180 2.180 3,527 +0.01(+0.23%)
May 03, 2018 2.175 2.175 2.175 0 +0.03(+1.64%)
May 02, 2018 2.163 2.163 2.140 2.140 75,862 -0.05(-2.51%)
May 01, 2018 2.230 2.230 2.170 2.195 3,276 -0.05(-2.01%)
Apr 30, 2018 2.240 2.240 2.240 2.240 358 -0.01(-0.44%)
Apr 27, 2018 2.260 2.340 2.230 2.250 11,941 +0.04(+1.81%)
Apr 26, 2018 2.210 2.210 2.210 2.210 723 -0.07(-2.96%)
Apr 25, 2018 2.277 2.277 2.277 2.277 314 -0.06(-2.67%)
Apr 23, 2018 2.340 2.340 2.340 0 +0.09(+4.00%)
Apr 20, 2018 2.320 2.320 2.250 2.250 288 -0.08(-3.43%)
Apr 19, 2018 2.230 2.330 2.230 2.330 2,801 -0.03(-1.27%)
Apr 18, 2018 2.270 2.393 2.270 2.360 884,960 -0.04(-1.56%)
Apr 17, 2018 2.380 2.397 2.380 2.397 5,520 +0.05(+2.24%)
Apr 16, 2018 2.340 2.380 2.340 2.345 17,442 -0.03(-1.47%)
Apr 13, 2018 2.320 2.410 2.320 2.380 145,058 -0.03(-1.24%)
Apr 12, 2018 2.440 2.440 2.360 2.410 2,910 -0.05(-2.03%)
Apr 11, 2018 2.650 2.690 2.430 2.460 56,657 -0.06(-2.38%)
Apr 10, 2018 2.140 2.520 2.140 2.520 186,727 +0.43(+20.57%)
Apr 09, 2018 2.100 2.160 2.090 2.090 98,592 +0.22(+11.76%)
Apr 06, 2018 1.970 1.970 1.750 1.870 127,736 +0.10(+5.65%)
Apr 05, 2018 1.825 1.825 1.770 1.770 6,516 -0.06(-3.28%)
Apr 04, 2018 1.810 1.830 1.750 1.830 6,520 +0.03(+1.53%)
Apr 03, 2018 1.768 1.802 1.768 1.802 338 +0.09(+5.41%)
Apr 02, 2018 1.690 1.710 1.690 1.710 4,627 -0.01(-0.58%)
Mar 29, 2018 1.720 1.720 1.720 0 -0.02(-1.15%)
Mar 28, 2018 1.760 1.760 1.670 1.740 6,264 +0.06(+3.88%)
Mar 27, 2018 1.670 1.690 1.670 1.675 2,961 -0.05(-3.18%)
Mar 26, 2018 1.730 1.730 1.730 1.730 369 +0.03(+2.06%)
Mar 23, 2018 1.700 1.710 1.695 1.695 4,288 -0.03(-1.63%)
Mar 22, 2018 1.723 1.723 1.723 1.723 1,128 +0.01(+0.47%)
Mar 21, 2018 1.688 1.715 1.688 1.715 2,944 +0.06(+3.31%)
Mar 19, 2018 1.660 1.660 1.660 0 -0.09(-5.41%)
Mar 16, 2018 1.810 1.820 1.680 1.755 259,164 -0.05(-2.50%)
Mar 15, 2018 1.800 1.800 1.790 1.800 12,185 -0.03(-1.50%)
Mar 13, 2018 1.827 1.827 1.827 0 -0.02(-1.08%)
Mar 12, 2018 1.830 1.847 1.830 1.847 2,376 -0.02(-1.20%)
Mar 09, 2018 1.870 1.874 1.870 1.870 4,315 +0.03(+1.63%)
Mar 08, 2018 1.870 1.870 1.840 1.840 5,090 -0.03(-1.60%)
Mar 07, 2018 1.850 1.880 1.840 1.870 10,001 -0.04(-2.35%)
Mar 05, 2018 1.915 1.915 1.915 0 -0.06(-3.28%)
Mar 02, 2018 1.880 1.985 1.880 1.980 7,239 +0.07(+3.94%)
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.