Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marfrig Global Foods Sa (OP: MRRTY )

2.020 +0.050 (+2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jan 31, 2012 4.850 4.850 4.850 0 +0.06(+1.25%)
Jan 30, 2012 4.790 4.790 4.790 4.790 500 -0.10(-2.04%)
Jan 27, 2012 4.840 4.890 4.830 4.890 29,550 +0.13(+2.73%)
Jan 26, 2012 4.720 4.820 4.720 4.760 9,140 +0.29(+6.49%)
Jan 24, 2012 4.470 4.470 4.470 0 -0.33(-6.88%)
Jan 20, 2012 4.800 4.800 4.800 0 +0.05(+1.05%)
Jan 19, 2012 4.750 4.750 4.750 4.750 13,380 +0.03(+0.64%)
Jan 18, 2012 4.720 4.720 4.720 4.720 5,140 -0.02(-0.42%)
Jan 13, 2012 4.740 4.740 4.740 0 -0.10(-2.07%)
Jan 09, 2012 4.840 4.840 4.840 0 -0.07(-1.43%)
Jan 05, 2012 4.910 4.910 4.910 0 -0.07(-1.41%)
Jan 04, 2012 4.980 4.980 4.980 4.980 6,000 +0.60(+13.70%)
Dec 30, 2011 4.460 4.460 4.350 4.380 2,600 -0.08(-1.79%)
Dec 29, 2011 4.400 4.460 4.390 4.460 3,900 -0.02(-0.45%)
Dec 28, 2011 4.480 4.480 4.480 4.480 2,120 -0.14(-3.03%)
Dec 27, 2011 4.630 4.630 4.620 4.620 2,360 -0.03(-0.65%)
Dec 23, 2011 4.670 4.670 4.650 4.650 4,820 +0.27(+6.16%)
Dec 21, 2011 4.380 4.380 4.380 4.380 1,360 -0.01(-0.23%)
Dec 20, 2011 4.300 4.400 4.300 4.390 5,750 +0.09(+2.09%)
Dec 19, 2011 4.610 4.610 4.300 4.300 17,440 -0.17(-3.80%)
Dec 16, 2011 4.600 4.600 4.470 4.470 3,620 -0.13(-2.83%)
Dec 15, 2011 4.730 4.730 4.600 4.600 2,240 -0.04(-0.86%)
Dec 14, 2011 4.690 4.690 4.640 4.640 600 +0.05(+1.09%)
Dec 13, 2011 4.700 4.700 4.590 4.590 5,565 -0.10(-2.13%)
Dec 12, 2011 4.650 4.690 4.650 4.690 2,580 -0.10(-2.09%)
Dec 09, 2011 4.680 4.790 4.680 4.790 4,360 +0.33(+7.40%)
Dec 08, 2011 4.550 4.550 4.460 4.460 3,070 -0.09(-1.98%)
Dec 07, 2011 4.630 4.630 4.550 4.550 2,105 +0.08(+1.79%)
Dec 05, 2011 4.470 4.470 4.470 0 +0.17(+3.95%)
Dec 02, 2011 4.300 4.300 4.300 4.300 3,020 -0.03(-0.69%)
Dec 01, 2011 4.330 4.330 4.330 4.330 410 -0.27(-5.87%)
Nov 30, 2011 4.750 4.750 4.600 4.600 1,000 -0.20(-4.17%)
Nov 29, 2011 4.890 4.890 4.670 4.800 12,315 -0.06(-1.23%)
Nov 28, 2011 4.870 4.890 4.810 4.860 15,285 +0.17(+3.62%)
Nov 25, 2011 4.490 4.700 4.490 4.690 14,200 +0.36(+8.31%)
Nov 23, 2011 4.420 4.420 4.330 4.330 7,460 -0.17(-3.78%)
Nov 22, 2011 4.550 4.550 4.430 4.500 6,450 +0.33(+7.91%)
Nov 21, 2011 4.170 4.170 4.170 4.170 320 +0.00(+0.00%)
Nov 17, 2011 4.170 4.170 4.170 4.170 0 -0.03(-0.71%)
Nov 16, 2011 4.330 4.330 4.200 4.200 3,200 -0.14(-3.23%)
Nov 15, 2011 4.340 4.340 4.340 4.340 2,380 +0.00(+0.00%)
Nov 14, 2011 4.360 4.480 4.280 4.340 9,820 +0.69(+18.90%)
Nov 10, 2011 3.650 3.650 3.650 0 -0.36(-8.98%)
Nov 09, 2011 4.010 4.010 4.010 4.010 400 +0.10(+2.56%)
Nov 08, 2011 3.880 3.910 3.880 3.910 2,400 -0.19(-4.63%)
Nov 07, 2011 4.100 4.100 4.100 4.100 6,000 +0.20(+5.13%)
Nov 03, 2011 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 02, 2011 3.900 3.900 3.900 3.900 460 -0.18(-4.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.