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 )

2.040 -0.150 (-6.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Oct 31, 2011 4.500 4.540 4.290 4.350 35,500 -0.25(-5.43%)
Oct 27, 2011 4.600 4.600 4.600 0 +0.23(+5.26%)
Oct 26, 2011 4.300 4.370 4.300 4.370 4,040 +0.10(+2.34%)
Oct 25, 2011 4.290 4.390 4.270 4.270 10,320 -0.23(-5.11%)
Oct 24, 2011 4.320 4.500 4.320 4.500 1,100 +0.10(+2.27%)
Oct 20, 2011 4.400 4.400 4.400 4.400 0 +0.14(+3.29%)
Oct 18, 2011 4.260 4.260 4.260 4.260 0 +0.17(+4.16%)
Oct 14, 2011 4.090 4.090 4.090 0 -0.06(-1.45%)
Oct 13, 2011 4.100 4.150 4.100 4.150 1,000 +0.20(+5.06%)
Oct 10, 2011 3.950 3.950 3.950 0 +0.17(+4.50%)
Oct 06, 2011 3.780 3.780 3.780 0 -0.04(-1.05%)
Oct 05, 2011 3.670 3.820 3.670 3.820 1,000 +0.40(+11.70%)
Oct 04, 2011 3.270 3.420 3.210 3.420 2,183 +0.13(+3.95%)
Oct 03, 2011 3.290 3.290 3.290 3.290 200 +0.07(+2.17%)
Sep 30, 2011 3.210 3.220 3.210 3.220 800 -0.17(-5.01%)
Sep 29, 2011 3.380 3.390 3.380 3.390 2,600 +0.01(+0.30%)
Sep 28, 2011 3.380 3.380 3.380 3.380 2,000 -0.27(-7.40%)
Sep 27, 2011 3.650 3.650 3.650 3.650 100 +0.05(+1.39%)
Sep 26, 2011 3.710 3.710 3.590 3.600 9,580 +0.03(+0.84%)
Sep 23, 2011 3.470 3.570 3.470 3.570 4,800 -0.11(-2.99%)
Sep 22, 2011 3.600 3.680 3.600 3.680 1,083 -0.23(-5.88%)
Sep 21, 2011 4.000 4.000 3.910 3.910 20,790 -0.30(-7.13%)
Sep 20, 2011 4.470 4.470 4.140 4.210 7,300 -0.31(-6.86%)
Sep 19, 2011 4.610 4.610 4.500 4.520 3,000 -0.21(-4.44%)
Sep 16, 2011 4.710 4.740 4.710 4.730 2,000 -0.09(-1.87%)
Sep 15, 2011 5.030 5.030 4.820 4.820 2,000 -0.26(-5.12%)
Sep 13, 2011 5.080 5.080 5.080 5.080 0 +0.09(+1.80%)
Sep 12, 2011 4.990 5.000 4.850 4.990 14,630 -0.07(-1.38%)
Sep 09, 2011 5.010 5.120 5.010 5.060 21,000 -0.22(-4.17%)
Sep 08, 2011 5.380 5.400 5.280 5.280 9,200 -0.10(-1.86%)
Sep 07, 2011 5.380 5.380 5.380 5.380 1,000 +0.30(+5.91%)
Sep 02, 2011 5.080 5.080 5.080 0 -0.17(-3.24%)
Sep 01, 2011 5.100 5.250 5.080 5.250 85,960 +0.27(+5.42%)
Aug 31, 2011 5.040 5.040 4.980 4.980 2,500 +0.04(+0.81%)
Aug 30, 2011 5.030 5.030 4.940 4.940 8,640 -0.11(-2.18%)
Aug 29, 2011 4.780 5.050 4.780 5.050 4,335 +0.43(+9.31%)
Aug 26, 2011 4.750 4.790 4.620 4.620 6,670 -0.13(-2.74%)
Aug 25, 2011 4.750 4.750 4.750 4.750 5,000 -0.04(-0.84%)
Aug 23, 2011 4.790 4.790 4.790 0 -0.17(-3.43%)
Aug 22, 2011 5.220 5.220 4.960 4.960 3,910 -0.15(-2.94%)
Aug 19, 2011 5.400 5.480 5.110 5.110 3,700 -0.19(-3.58%)
Aug 18, 2011 5.440 5.570 5.290 5.300 9,520 -0.52(-8.93%)
Aug 17, 2011 5.910 6.100 5.820 5.820 4,400 +0.04(+0.69%)
Aug 16, 2011 5.810 5.860 5.680 5.780 3,000 -0.21(-3.51%)
Aug 15, 2011 5.700 5.990 5.700 5.990 5,620 +0.38(+6.77%)
Aug 12, 2011 5.450 5.610 5.420 5.610 1,713,100 +0.16(+2.94%)
Aug 11, 2011 5.350 5.560 5.270 5.450 18,320 -0.06(-1.09%)
Aug 10, 2011 5.550 5.740 5.060 5.510 2,531,920 +0.76(+16.00%)
Aug 09, 2011 5.800 5.850 4.620 4.750 1,583,017 -0.93(-16.37%)
Aug 08, 2011 6.850 6.850 5.680 5.680 12,970 -2.53(-30.80%)
Aug 05, 2011 8.200 8.208 7.600 8.208 1,305,900 -0.60(-6.83%)
Aug 04, 2011 9.350 9.350 8.810 8.810 1,252,000 -0.81(-8.42%)
Aug 03, 2011 9.620 9.620 9.620 9.620 2,031,000 -0.15(-1.54%)
Aug 02, 2011 9.770 9.770 9.770 9.770 1,000,300 -0.09(-0.91%)
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.