Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1.970	2.010	1.950	2.000	20,406	+0.02(+0.91%)
May 30, 2017	1.970	2.000	1.960	1.982	52,287	+0.00(+0.23%)
May 26, 2017	1.960	2.010	1.960	1.978	2,439	-0.02(-1.12%)
May 25, 2017	1.900	2.000	1.900	2.000	7,467	+0.01(+0.63%)
May 24, 2017	2.020	2.040	1.970	1.988	51,020	-0.05(-2.57%)
May 23, 2017	2.010	2.040	2.000	2.040	16,840	+0.05(+2.51%)
May 22, 2017	1.970	1.995	1.950	1.990	14,007	-0.01(-0.50%)
May 19, 2017	2.000	2.000	2.000	2.000	1,454	+0.05(+2.56%)
May 18, 2017	2.000	2.140	1.730	1.950	12,074	-0.24(-10.96%)
May 17, 2017	2.250	2.250	2.190	2.190	22,551	-0.11(-4.89%)
May 16, 2017	2.314	2.370	2.270	2.303	36,428	-0.11(-4.46%)
May 15, 2017	2.410	2.410	2.410	2.410	1,288	-0.02(-0.72%)
May 12, 2017	2.428	2.428	2.428	2.428	852	-0.00(-0.10%)
May 11, 2017	2.410	2.455	2.410	2.430	1,772	-0.06(-2.41%)
May 10, 2017	2.380	2.510	2.380	2.490	16,635	+0.14(+5.96%)
May 09, 2017	2.300	2.350	2.270	2.350	41,779	+0.07(+3.07%)
May 08, 2017	2.340	2.340	2.270	2.280	37,000	-0.04(-1.72%)
May 05, 2017	2.240	2.320	2.240	2.320	7,685	+0.13(+6.06%)
May 04, 2017	2.230	2.230	2.188	2.188	1,291	-0.11(-4.89%)
May 03, 2017	2.250	2.340	2.240	2.300	22,005	-0.04(-1.50%)
May 02, 2017	2.200	2.380	2.200	2.335	9,865	+0.07(+3.20%)
May 01, 2017	2.263	2.263	2.263	2.263	699	+0.05(+2.38%)
Apr 28, 2017	2.120	2.210	2.120	2.210	12,469	+0.01(+0.45%)
Apr 27, 2017	2.190	2.200	2.125	2.200	5,624	+0.03(+1.57%)
Apr 26, 2017	2.140	2.172	2.140	2.166	11,394	+0.11(+5.15%)
Apr 25, 2017	2.040	2.060	2.040	2.060	3,000	+0.05(+2.49%)
Apr 24, 2017	1.930	2.010	1.930	2.010	5,153	-0.03(-1.35%)
Apr 21, 2017	2.020	2.038	2.020	2.038	1,458	+0.03(+1.37%)
Apr 20, 2017	1.900	2.010	1.900	2.010	1,818	+0.10(+5.24%)
Apr 19, 2017	1.920	1.930	1.862	1.910	8,297	+0.00(+0.00%)
Apr 18, 2017	1.910	1.910	1.910	1.910	462	+0.07(+3.66%)
Apr 17, 2017	1.815	1.887	1.815	1.843	4,749	+0.05(+2.79%)
Apr 13, 2017	1.800	1.800	1.785	1.792	2,980	-0.04(-2.28%)
Apr 12, 2017	1.812	1.834	1.812	1.834	10,316	+0.03(+1.91%)
Apr 11, 2017	1.795	1.830	1.775	1.800	10,899	-0.03(-1.82%)
Apr 10, 2017	1.768	1.833	1.768	1.833	20,024	+0.05(+2.77%)
Apr 07, 2017	1.800	1.800	1.784	1.784	5,363	-0.00(-0.20%)
Apr 06, 2017	1.800	1.800	1.762	1.788	2,656	-0.05(-2.85%)
Apr 05, 2017	1.840	1.840	1.830	1.840	2,820	+0.03(+1.55%)
Apr 04, 2017	1.790	1.812	1.790	1.812	7,425	+0.01(+0.44%)
Apr 03, 2017	1.790	1.804	1.785	1.804	5,978	-0.01(-0.61%)
Mar 31, 2017	1.845	1.845	1.815	1.815	5,837	-0.02(-0.82%)
Mar 30, 2017	1.850	1.850	1.828	1.830	4,593	-0.04(-1.98%)
Mar 29, 2017	1.868	1.870	1.840	1.867	6,162	-0.01(-0.69%)
Mar 28, 2017	1.890	1.890	1.880	1.880	500	-0.01(-0.53%)
Mar 27, 2017	1.936	1.940	1.850	1.890	66,746	-0.02(-1.05%)
Mar 24, 2017	1.888	1.910	1.888	1.910	31,457	-0.01(-0.52%)
Mar 23, 2017	1.840	1.920	1.840	1.920	701	+0.19(+10.98%)
Mar 22, 2017	1.730	1.730	1.720	1.730	12,526	-0.05(-2.81%)
Mar 21, 2017	1.820	1.820	1.762	1.780	49,918	+0.02(+1.14%)
Mar 20, 2017	1.760	1.760	1.748	1.760	2,160	-0.07(-3.83%)
Mar 17, 2017	1.880	1.880	1.822	1.830	10,118	-0.05(-2.66%)
Mar 16, 2017	1.910	1.910	1.880	1.880	816	+0.05(+2.73%)
Mar 15, 2017	1.850	1.850	1.830	1.830	4,517	+0.00(+0.00%)
Mar 14, 2017	1.900	1.900	1.830	1.830	14,852	-0.11(-5.55%)
Mar 13, 2017	1.930	1.970	1.920	1.938	28,410	+0.06(+3.33%)
Mar 09, 2017		1.875	1.875	1.875	12	-0.00(-0.27%)
Mar 08, 2017	1.857	1.880	1.830	1.880	14,534	-0.06(-3.09%)
Mar 07, 2017	1.948	1.952	1.940	1.940	1,731	-0.01(-0.41%)
Mar 06, 2017	1.930	1.950	1.910	1.948	4,235	+0.02(+0.93%)
Mar 03, 2017	1.950	1.950	1.930	1.930	8,453	-0.04(-1.83%)
Mar 02, 2017	1.982	1.982	1.966	1.966	1,933	+0.00(+0.10%)

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.