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 )

1.970 -0.070 (-3.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2013 5.200 5.200 5.200 5.200 100 -0.07(-1.33%)
Jan 30, 2013 5.150 5.290 5.150 5.270 15,594 +0.19(+3.74%)
Jan 29, 2013 5.130 5.130 5.080 5.080 1,750 +0.02(+0.40%)
Jan 28, 2013 5.060 5.060 5.060 5.060 500 +0.26(+5.42%)
Jan 25, 2013 4.800 4.800 4.800 4.800 780 -0.41(-7.87%)
Jan 23, 2013 5.210 5.210 5.210 0 +0.26(+5.25%)
Jan 22, 2013 4.880 4.950 4.870 4.950 560 +0.10(+2.06%)
Jan 17, 2013 4.850 4.850 4.850 0 +0.32(+7.06%)
Jan 16, 2013 4.500 4.530 4.480 4.530 60,340 +0.02(+0.44%)
Jan 15, 2013 4.550 4.550 4.510 4.510 1,620 -0.05(-1.01%)
Jan 14, 2013 4.550 4.556 4.550 4.556 127,720 +0.12(+2.61%)
Jan 12, 2013 4.480 4.480 4.440 4.440 3,000 +0.00(+0.00%)
Jan 11, 2013 4.480 4.480 4.440 4.440 3,000 -0.06(-1.33%)
Jan 10, 2013 4.470 4.500 4.440 4.500 20,400 +0.18(+4.17%)
Jan 09, 2013 4.320 4.320 4.320 4.320 400 -0.12(-2.70%)
Jan 08, 2013 4.440 4.440 4.440 4.440 200 +0.10(+2.30%)
Jan 07, 2013 4.370 4.370 4.340 4.340 200 +0.01(+0.23%)
Jan 04, 2013 4.330 4.330 4.330 4.330 100 -0.04(-0.92%)
Jan 03, 2013 4.320 4.400 4.250 4.370 8,450 +0.13(+3.07%)
Jan 02, 2013 4.280 4.280 4.220 4.240 5,530 +0.04(+0.95%)
Dec 31, 2012 4.000 4.200 4.000 4.200 1,240 +0.05(+1.20%)
Dec 28, 2012 4.150 4.150 4.150 4.150 4,000 +0.00(+0.00%)
Dec 27, 2012 4.080 4.150 4.080 4.150 4,420 -0.06(-1.43%)
Dec 26, 2012 4.200 4.230 4.170 4.210 4,830 +0.10(+2.43%)
Dec 21, 2012 4.110 4.110 4.110 0 -0.01(-0.24%)
Dec 20, 2012 4.120 4.120 4.120 4.120 8,435 +0.08(+1.98%)
Dec 19, 2012 4.040 4.040 4.040 4.040 2,820 -0.06(-1.46%)
Dec 18, 2012 4.120 4.140 4.080 4.100 7,335 +0.00(+0.00%)
Dec 17, 2012 4.100 4.100 4.100 4.100 270 -0.06(-1.44%)
Dec 14, 2012 4.160 4.160 4.160 4.160 1,500 +0.15(+3.74%)
Dec 13, 2012 4.010 4.010 4.010 4.010 1,710 +0.03(+0.75%)
Dec 12, 2012 3.920 3.980 3.920 3.980 1,400 +0.11(+2.84%)
Dec 11, 2012 3.950 3.950 3.870 3.870 3,380 -0.18(-4.44%)
Dec 10, 2012 4.030 4.050 4.020 4.050 1,660 +0.05(+1.25%)
Dec 07, 2012 4.000 4.000 4.000 4.000 1,206 -0.03(-0.74%)
Dec 06, 2012 4.140 4.140 4.030 4.030 1,400 -0.04(-0.98%)
Dec 05, 2012 4.120 4.120 4.000 4.070 3,266 -0.06(-1.45%)
Dec 04, 2012 4.580 4.580 4.130 4.130 1,900 -1.24(-23.09%)
Nov 30, 2012 5.360 5.370 5.190 5.370 3,110 -0.18(-3.24%)
Nov 27, 2012 5.550 5.550 5.550 0 -0.20(-3.48%)
Nov 26, 2012 5.750 5.750 5.750 5.750 500 +0.26(+4.74%)
Nov 21, 2012 5.490 5.490 5.490 0 +0.13(+2.43%)
Nov 20, 2012 5.360 5.360 5.360 5.360 440 -0.02(-0.37%)
Nov 19, 2012 5.370 5.380 5.370 5.380 3,175 +0.10(+1.89%)
Nov 16, 2012 5.220 5.280 5.220 5.280 400 +0.28(+5.60%)
Nov 14, 2012 5.000 5.000 5.000 0 -0.03(-0.60%)
Nov 13, 2012 5.030 5.030 5.030 5.030 490 -0.29(-5.45%)
Nov 08, 2012 5.320 5.320 5.320 5.320 0 -0.03(-0.61%)
Nov 06, 2012 5.353 5.353 5.353 0 +0.19(+3.74%)
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.