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, 2019 1.795 1.820 1.710 1.710 3,900 -0.08(-4.47%)
May 30, 2019 1.670 1.790 1.670 1.790 2,077 +0.17(+10.49%)
May 29, 2019 1.670 1.670 1.610 1.620 6,582 -0.11(-6.36%)
May 28, 2019 1.730 1.730 1.730 1.730 2,362 +0.09(+5.49%)
May 23, 2019 1.640 1.640 1.640 0 +0.01(+0.61%)
May 22, 2019 1.700 1.705 1.630 1.630 977,271 -0.10(-5.78%)
May 21, 2019 1.700 1.730 1.700 1.730 26,775 +0.06(+3.59%)
May 20, 2019 1.670 1.670 1.600 1.670 108,712 +0.11(+7.05%)
May 17, 2019 1.670 1.690 1.560 1.560 164,100 -0.08(-4.88%)
May 16, 2019 1.620 1.660 1.620 1.640 31,143 +0.08(+5.13%)
May 15, 2019 1.560 1.605 1.520 1.560 103,174 +0.00(+0.00%)
May 14, 2019 1.560 1.580 1.560 1.560 6,333 -0.03(-1.89%)
May 13, 2019 1.590 1.590 1.590 1.590 320 -0.02(-1.24%)
May 10, 2019 1.670 1.670 1.610 1.610 4,200 -0.06(-3.59%)
May 09, 2019 1.700 1.700 1.670 1.670 57,949 -0.03(-1.76%)
May 07, 2019 1.700 1.700 1.700 0 -0.08(-4.49%)
May 06, 2019 1.790 1.790 1.780 1.780 1,513 -0.01(-0.56%)
May 03, 2019 1.820 1.820 1.760 1.790 3,900 +0.03(+1.42%)
May 02, 2019 1.765 1.765 1.765 1.765 5,984 -0.03(-1.40%)
Apr 30, 2019 1.790 1.790 1.790 0 -0.05(-2.72%)
Apr 29, 2019 1.880 1.880 1.810 1.840 313,828 +0.05(+2.79%)
Apr 26, 2019 1.820 1.820 1.772 1.790 312,000 -0.05(-2.72%)
Apr 25, 2019 1.760 1.900 1.760 1.840 892,880 +0.03(+1.80%)
Apr 24, 2019 1.910 1.910 1.808 1.808 500,841 -0.11(-5.74%)
Apr 23, 2019 1.890 1.917 1.890 1.917 476 +0.10(+5.71%)
Apr 22, 2019 1.720 1.814 1.710 1.814 2,059 +0.00(+0.22%)
Apr 18, 2019 1.810 1.810 1.810 1.810 2,100 -0.02(-1.09%)
Apr 17, 2019 1.880 1.880 1.790 1.830 255,807 -0.05(-2.66%)
Apr 16, 2019 1.830 1.890 1.780 1.880 41,708 +0.13(+7.74%)
Apr 15, 2019 1.705 1.745 1.650 1.745 4,083 -0.00(-0.17%)
Apr 12, 2019 1.760 1.760 1.730 1.748 1,600 +0.02(+1.04%)
Apr 11, 2019 1.740 1.800 1.690 1.730 5,340 -0.11(-6.11%)
Apr 10, 2019 1.840 1.860 1.820 1.843 101,640 +0.04(+1.96%)
Apr 09, 2019 1.760 1.807 1.738 1.807 39,951 +0.05(+2.67%)
Apr 08, 2019 1.700 1.780 1.683 1.760 125,260 +0.09(+5.39%)
Apr 05, 2019 1.650 1.670 1.650 1.670 300 +0.13(+8.43%)
Apr 04, 2019 1.540 1.540 1.540 1.540 710 +0.01(+0.66%)
Apr 03, 2019 1.560 1.560 1.530 1.530 9,491 -0.01(-0.65%)
Apr 02, 2019 1.540 1.540 1.540 1.540 5,634 -0.01(-0.65%)
Apr 01, 2019 1.558 1.558 1.550 1.550 10,306 +0.05(+3.33%)
Mar 29, 2019 1.560 1.570 1.500 1.500 9,700 +0.05(+3.45%)
Mar 28, 2019 1.450 1.450 1.450 1.450 2,122 -0.02(-1.63%)
Mar 27, 2019 1.490 1.490 1.474 1.474 323 -0.05(-3.41%)
Mar 26, 2019 1.550 1.550 1.526 1.526 7,150 +0.01(+0.39%)
Mar 25, 2019 1.524 1.524 1.520 1.520 1,576 +0.03(+1.88%)
Mar 22, 2019 1.492 1.492 1.492 1.492 200 -0.06(-3.87%)
Mar 21, 2019 1.552 1.552 1.552 1.552 798 -0.09(-5.37%)
Mar 20, 2019 1.650 1.650 1.640 1.640 11,000 +0.00(+0.31%)
Mar 19, 2019 1.650 1.650 1.628 1.635 12,501 +0.01(+0.93%)
Mar 18, 2019 1.620 1.620 1.620 1.620 500 +0.05(+3.18%)
Mar 15, 2019 1.595 1.600 1.570 1.570 3,300 +0.01(+0.38%)
Mar 14, 2019 1.560 1.580 1.550 1.564 6,217 +0.03(+1.69%)
Mar 13, 2019 1.520 1.538 1.520 1.538 563 -0.00(-0.13%)
Mar 12, 2019 1.520 1.580 1.520 1.540 1,351 +0.05(+3.49%)
Mar 08, 2019 1.488 1.488 1.488 0 +0.03(+1.78%)
Mar 07, 2019 1.460 1.490 1.450 1.462 31,378 -0.04(-2.53%)
Mar 06, 2019 1.490 1.500 1.490 1.500 2,600 -0.01(-0.66%)
Mar 05, 2019 1.495 1.510 1.495 1.510 1,147 +0.02(+1.34%)
Mar 04, 2019 1.550 1.550 1.490 1.490 2,460 -0.02(-1.32%)
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.