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 30, 2014 2.310 2.310 2.270 2.280 1,500 -0.05(-2.15%)
May 29, 2014 2.330 2.330 2.330 2.330 1,250 +0.08(+3.56%)
May 28, 2014 2.340 2.340 2.250 2.250 941 -0.08(-3.43%)
May 27, 2014 2.290 2.350 2.290 2.330 10,804 +0.11(+4.95%)
May 23, 2014 2.220 2.220 2.220 0 +0.02(+0.91%)
May 22, 2014 2.140 2.200 2.140 2.200 200 +0.11(+5.26%)
May 21, 2014 2.110 2.110 2.080 2.090 13,000 -0.12(-5.43%)
May 19, 2014 2.210 2.210 2.210 2.210 30 -0.03(-1.34%)
May 16, 2014 2.240 2.240 2.240 2.240 517 +0.00(+0.00%)
May 13, 2014 2.240 2.240 2.240 0 +0.12(+5.66%)
May 12, 2014 2.192 2.192 2.110 2.120 24,990 -0.03(-1.40%)
May 09, 2014 2.080 2.170 2.080 2.150 49,100 +0.15(+7.50%)
May 05, 2014 2.000 2.000 2.000 0 +0.01(+0.50%)
May 02, 2014 1.990 1.990 1.830 1.990 21,140 +0.21(+11.80%)
May 01, 2014 1.875 1.875 1.780 1.780 1,540 -0.04(-2.20%)
Apr 30, 2014 1.925 1.925 1.820 1.820 18,570 -0.14(-7.14%)
Apr 29, 2014 1.960 1.970 1.960 1.960 118,760 +0.11(+5.95%)
Apr 25, 2014 1.850 1.850 1.850 1.850 0 -0.02(-1.07%)
Apr 24, 2014 1.870 1.870 1.870 1.870 1,000 -0.08(-4.10%)
Apr 22, 2014 1.950 1.950 1.950 0 -0.07(-3.47%)
Apr 21, 2014 2.020 2.020 2.020 2.020 15,016 +0.08(+4.12%)
Apr 17, 2014 1.940 1.940 1.940 0 -0.05(-2.31%)
Apr 15, 2014 1.986 1.986 1.986 0 -0.01(-0.71%)
Apr 14, 2014 2.020 2.020 2.000 2.000 7,600 +0.01(+0.50%)
Apr 11, 2014 1.910 2.010 1.910 1.990 0 -0.05(-2.45%)
Apr 10, 2014 2.070 2.070 2.030 2.040 11,734 +0.03(+1.49%)
Apr 09, 2014 2.000 2.010 2.000 2.010 6,000 +0.01(+0.50%)
Apr 08, 2014 2.050 2.050 2.000 2.000 31,300 +0.00(+0.00%)
Apr 07, 2014 1.970 2.000 1.970 2.000 3,450 -0.03(-1.48%)
Apr 04, 2014 1.990 2.030 1.990 2.030 0 +0.08(+4.10%)
Apr 03, 2014 1.972 1.972 1.950 1.950 2,680 -0.01(-0.51%)
Apr 02, 2014 1.890 1.980 1.890 1.960 14,907 +0.04(+2.08%)
Apr 01, 2014 1.910 1.920 1.910 1.920 9,510 +0.00(+0.00%)
Mar 31, 2014 1.880 1.951 1.880 1.920 22,655 +0.07(+3.78%)
Mar 27, 2014 1.850 1.850 1.850 0 +0.17(+10.12%)
Mar 26, 2014 1.750 1.750 1.680 1.680 3,767 -0.04(-2.33%)
Mar 25, 2014 1.780 1.780 1.720 1.720 8,104 -0.04(-2.27%)
Mar 24, 2014 1.710 1.880 1.710 1.760 146,930 +0.06(+3.53%)
Mar 21, 2014 1.656 1.770 1.656 1.700 22,895 -0.01(-0.58%)
Mar 20, 2014 1.730 1.740 1.680 1.710 17,480 +0.05(+3.01%)
Mar 19, 2014 1.680 1.700 1.660 1.660 20,008 +0.07(+4.40%)
Mar 18, 2014 1.650 1.650 1.560 1.590 13,290 -0.06(-3.64%)
Mar 17, 2014 1.710 1.710 1.650 1.650 23,979 -0.05(-2.94%)
Mar 14, 2014 1.720 1.720 1.700 1.700 0 +0.02(+1.19%)
Mar 13, 2014 1.680 1.680 1.680 1.680 1,000 +0.03(+1.82%)
Mar 11, 2014 1.650 1.650 1.650 0 -0.06(-3.51%)
Mar 10, 2014 1.817 1.817 1.710 1.710 41,195 -0.04(-2.29%)
Mar 07, 2014 1.750 1.750 1.750 1.750 0 -0.01(-0.57%)
Mar 06, 2014 1.766 1.780 1.760 1.760 11,208 -0.04(-2.22%)
Mar 05, 2014 1.760 1.800 1.760 1.800 74,400 -0.04(-2.17%)
Mar 04, 2014 1.820 1.840 1.820 1.840 30,000 +0.02(+1.10%)
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.