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 30, 2015 1.690 1.690 1.597 1.597 4,867 -0.08(-4.94%)
Oct 29, 2015 1.585 1.680 1.580 1.680 20,152 +0.08(+5.00%)
Oct 28, 2015 1.630 1.630 1.600 1.600 1,367 +0.02(+1.27%)
Oct 27, 2015 1.570 1.600 1.570 1.580 15,749 -0.03(-1.86%)
Oct 26, 2015 1.610 1.610 1.610 1.610 10,060 +0.00(+0.12%)
Oct 23, 2015 1.610 1.686 1.600 1.608 20,414 -0.05(-3.13%)
Oct 22, 2015 1.560 1.660 1.520 1.660 2,875 +0.09(+5.73%)
Oct 21, 2015 1.550 1.575 1.540 1.570 8,078 -0.14(-7.92%)
Oct 19, 2015 1.705 1.705 1.705 0 +0.10(+6.10%)
Oct 16, 2015 1.590 1.760 1.590 1.607 25,731 +0.03(+1.97%)
Oct 15, 2015 1.576 1.576 1.576 1.576 608 -0.09(-5.63%)
Oct 14, 2015 1.670 1.670 1.670 1.670 100 +0.00(+0.06%)
Oct 13, 2015 1.669 1.669 1.669 1.669 930 -0.01(-0.65%)
Oct 12, 2015 1.660 1.680 1.660 1.680 7,000 +0.01(+0.60%)
Oct 09, 2015 1.740 1.768 1.620 1.670 11,798 -0.08(-4.57%)
Oct 08, 2015 1.690 1.750 1.690 1.750 2,700 +0.11(+6.71%)
Oct 07, 2015 1.750 1.750 1.600 1.640 4,673 -0.13(-7.31%)
Oct 06, 2015 1.750 1.769 1.750 1.769 29,140 +0.18(+11.28%)
Oct 02, 2015 1.590 1.590 1.590 20 -0.04(-2.45%)
Oct 01, 2015 1.710 1.710 1.630 1.630 9,500 -0.08(-4.73%)
Sep 30, 2015 1.710 1.810 1.710 1.711 3,076 +0.00(+0.06%)
Sep 29, 2015 1.620 1.710 1.570 1.710 6,617 -0.02(-1.38%)
Sep 28, 2015 1.734 1.734 1.734 1.734 1,317 +0.00(+0.23%)
Sep 25, 2015 1.710 1.730 1.710 1.730 17,033 +0.05(+2.73%)
Sep 24, 2015 1.640 1.684 1.630 1.684 4,471 +0.02(+1.45%)
Sep 23, 2015 1.700 1.700 1.610 1.660 9,068 +0.10(+6.41%)
Sep 22, 2015 1.600 1.700 1.540 1.560 30,976 -0.10(-6.02%)
Sep 21, 2015 1.675 1.720 1.660 1.660 21,320 -0.01(-0.60%)
Sep 18, 2015 1.715 1.715 1.670 1.670 2,100 -0.07(-4.02%)
Sep 17, 2015 1.757 1.770 1.715 1.740 24,930 +0.01(+0.40%)
Sep 16, 2015 1.730 1.760 1.730 1.733 771,951 +0.04(+2.54%)
Sep 15, 2015 1.750 1.820 1.690 1.690 20,938 -0.04(-2.31%)
Sep 14, 2015 1.750 1.750 1.720 1.730 3,910 +0.06(+3.47%)
Sep 11, 2015 1.677 1.710 1.660 1.672 5,772 -0.02(-1.42%)
Sep 10, 2015 1.696 1.696 1.696 1.696 137 -0.03(-1.68%)
Sep 09, 2015 1.740 1.760 1.690 1.725 21,992 +0.03(+1.47%)
Sep 08, 2015 1.748 1.748 1.700 1.700 22,229 -0.02(-1.16%)
Sep 04, 2015 1.720 1.720 1.720 0 -0.05(-2.82%)
Sep 03, 2015 1.765 1.775 1.765 1.770 2,468 +0.06(+3.51%)
Sep 02, 2015 1.811 1.820 1.710 1.710 23,492 -0.11(-6.20%)
Sep 01, 2015 1.790 1.823 1.750 1.823 4,749 +0.04(+2.42%)
Aug 31, 2015 1.720 1.811 1.720 1.780 4,298 -0.04(-2.20%)
Aug 28, 2015 1.820 1.820 1.820 1.820 34,743 +0.02(+0.94%)
Aug 27, 2015 1.800 1.836 1.800 1.803 10,187 +0.02(+1.35%)
Aug 26, 2015 1.700 1.780 1.700 1.779 24,460 +0.09(+5.27%)
Aug 25, 2015 1.760 1.780 1.660 1.690 30,636 -0.09(-5.06%)
Aug 24, 2015 1.670 1.799 1.540 1.780 11,811 -0.06(-3.26%)
Aug 21, 2015 1.700 1.840 1.700 1.840 22,692 +0.08(+4.48%)
Aug 20, 2015 1.700 1.761 1.670 1.761 90,701 +0.02(+0.92%)
Aug 19, 2015 1.800 1.800 1.720 1.745 3,777 -0.09(-5.16%)
Aug 18, 2015 1.760 1.860 1.760 1.840 24,796 +0.09(+5.14%)
Aug 17, 2015 1.790 1.790 1.750 1.750 43,234 -0.00(-0.28%)
Aug 14, 2015 1.749 1.755 1.741 1.755 18,972 +0.01(+0.69%)
Aug 13, 2015 1.730 1.750 1.690 1.743 15,260 +0.02(+1.10%)
Aug 12, 2015 1.630 1.724 1.630 1.724 24,340 +0.12(+7.75%)
Aug 11, 2015 1.565 1.600 1.560 1.600 12,560 +0.02(+1.27%)
Aug 10, 2015 1.540 1.580 1.538 1.580 16,067 +0.09(+6.04%)
Aug 07, 2015 1.410 1.520 1.410 1.490 20,295 +0.03(+2.12%)
Aug 06, 2015 1.471 1.471 1.459 1.459 1,457 +0.01(+0.62%)
Aug 05, 2015 1.470 1.487 1.450 1.450 4,937 -0.03(-1.96%)
Aug 04, 2015 1.500 1.500 1.479 1.479 752 +0.02(+1.30%)
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.