Marfrig Global Foods Sa (OP: MRRTY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.340	2.460	2.310	2.440	4,200	+0.06(+2.74%)
May 28, 2020	2.390	2.390	2.375	2.375	23,135	-0.02(-0.63%)
May 27, 2020	2.380	2.440	2.370	2.390	82,588	+0.20(+9.13%)
May 26, 2020	2.190	2.325	2.190	2.190	95,929	-0.04(-1.79%)
May 22, 2020	2.235	2.235	2.215	2.230	1,900	+0.04(+1.83%)
May 21, 2020	2.260	2.260	2.165	2.190	3,537	-0.08(-3.52%)
May 20, 2020	2.310	2.320	2.270	2.270	170,825	-0.04(-1.94%)
May 19, 2020	2.410	2.420	2.250	2.315	125,607	+0.00(+0.22%)
May 18, 2020	2.345	2.365	2.270	2.310	108,612	-0.04(-1.70%)
May 15, 2020	2.370	2.400	2.350	2.350	14,500	-0.08(-3.49%)
May 14, 2020	2.420	2.460	2.420	2.435	4,918	+0.06(+2.74%)
May 13, 2020	2.455	2.465	2.370	2.370	11,934	-0.03(-1.25%)
May 12, 2020	2.410	2.470	2.400	2.400	41,206	+0.06(+2.56%)
May 11, 2020	2.335	2.410	2.290	2.340	33,446	+0.10(+4.46%)
May 08, 2020	2.315	2.315	2.240	2.240	12,200	-0.08(-3.45%)
May 07, 2020	2.330	2.330	2.223	2.320	19,414	+0.15(+7.16%)
May 06, 2020	2.155	2.190	2.155	2.165	11,637	-0.06(-2.91%)
May 05, 2020	2.290	2.290	2.230	2.230	28,522	-0.01(-0.45%)
May 04, 2020	2.200	2.290	2.200	2.240	27,227	-0.26(-10.40%)
May 01, 2020	2.630	2.680	2.500	2.500	3,800	+0.15(+6.38%)
Apr 30, 2020	2.310	2.350	2.250	2.350	82,311	+0.01(+0.43%)
Apr 29, 2020	2.244	2.350	2.244	2.340	61,767	+0.10(+4.46%)
Apr 28, 2020	2.100	2.250	2.060	2.240	39,677	+0.26(+13.13%)
Apr 27, 2020	1.855	2.015	1.840	1.980	66,000	+0.21(+11.86%)
Apr 24, 2020	1.850	1.900	1.700	1.770	18,700	-0.11(-5.85%)
Apr 23, 2020	1.890	1.900	1.815	1.880	10,328	+0.00(+0.00%)
Apr 22, 2020	1.800	1.910	1.790	1.880	70,237	+0.18(+10.59%)
Apr 21, 2020	1.620	1.700	1.600	1.700	9,956	-0.04(-2.30%)
Apr 20, 2020	1.800	1.800	1.730	1.740	7,170	-0.03(-1.69%)
Apr 17, 2020	1.810	1.810	1.730	1.770	22,700	-0.03(-1.67%)
Apr 15, 2020		1.800	1.800	1.800	0	-0.01(-0.55%)
Apr 14, 2020	1.810	1.810	1.770	1.810	9,780	+0.02(+1.12%)
Apr 13, 2020	1.680	1.790	1.680	1.790	11,518	+0.07(+4.07%)
Apr 09, 2020	1.780	1.790	1.720	1.720	9,100	+0.03(+1.78%)
Apr 08, 2020	1.690	1.690	1.630	1.690	10,812	+0.01(+0.60%)
Apr 07, 2020	1.843	1.880	1.660	1.680	75,868	+0.02(+1.20%)
Apr 06, 2020	1.735	1.735	1.660	1.660	1,265	+0.08(+5.06%)
Apr 03, 2020	1.595	1.595	1.500	1.580	16,300	-0.05(-3.36%)
Apr 02, 2020	1.710	1.710	1.620	1.635	2,512	-0.08(-4.94%)
Apr 01, 2020	1.590	1.728	1.560	1.720	10,824	-0.01(-0.29%)
Mar 31, 2020	1.725	1.770	1.700	1.725	6,628	-0.03(-1.99%)
Mar 30, 2020	2.040	2.040	1.630	1.760	94,997	+0.08(+4.76%)
Mar 27, 2020	1.560	1.680	1.560	1.680	12,500	+0.05(+3.07%)
Mar 26, 2020	1.730	1.750	1.600	1.630	10,162	-0.04(-2.40%)
Mar 25, 2020	1.545	1.680	1.510	1.670	30,226	+0.11(+7.40%)
Mar 24, 2020	1.540	1.570	1.525	1.555	51,299	+0.18(+12.68%)
Mar 23, 2020	1.305	1.420	1.305	1.380	3,125	+0.03(+2.22%)
Mar 20, 2020	1.460	1.510	1.200	1.350	1,009,500	+0.01(+0.75%)
Mar 19, 2020	1.150	1.340	1.080	1.340	3,895	+0.07(+5.51%)
Mar 18, 2020	1.375	1.420	1.000	1.270	104,466	-0.25(-16.72%)
Mar 17, 2020	1.600	1.750	1.480	1.525	3,193	+0.06(+4.45%)
Mar 16, 2020	1.580	1.700	1.460	1.460	20,397	-0.50(-25.51%)
Mar 13, 2020	1.750	1.960	1.750	1.960	20,400	+0.36(+22.50%)
Mar 12, 2020	1.600	2.470	1.460	1.600	134,791	-0.02(-1.23%)
Mar 11, 2020	2.065	2.065	1.620	1.620	24,277	-0.48(-22.97%)
Mar 10, 2020	1.910	2.103	1.910	2.103	55,587	+0.30(+16.54%)
Mar 09, 2020	1.900	2.090	1.750	1.804	23,419	-0.59(-24.50%)
Mar 06, 2020	2.340	2.520	2.290	2.390	20,500	-0.03(-1.24%)
Mar 05, 2020	2.600	2.650	2.420	2.420	40,963	-0.32(-11.68%)
Mar 04, 2020	2.690	2.740	2.620	2.740	2,786	+0.09(+3.40%)
Mar 03, 2020	2.820	2.910	2.650	2.650	50,364	-0.13(-4.78%)

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.