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, 2023 1.228 1.228 1.190 1.190 1,927 +0.00(+0.00%)
Oct 30, 2023 1.220 1.220 1.190 1.190 51,073 -0.05(-4.03%)
Oct 27, 2023 1.280 1.290 1.240 1.240 5,404 +0.03(+2.48%)
Oct 26, 2023 1.190 1.230 1.190 1.210 18,951 +0.00(+0.00%)
Oct 25, 2023 1.190 1.210 1.190 1.210 4,929 +0.02(+1.68%)
Oct 24, 2023 1.228 1.228 1.190 1.190 1,526 -0.01(-0.83%)
Oct 23, 2023 1.170 1.240 1.170 1.200 82,309 +0.01(+0.84%)
Oct 20, 2023 1.200 1.210 1.190 1.190 16,157 -0.01(-0.83%)
Oct 19, 2023 1.230 1.250 1.200 1.200 81,390 -0.07(-5.51%)
Oct 18, 2023 1.260 1.270 1.250 1.270 47,716 +0.00(+0.00%)
Oct 17, 2023 1.300 1.320 1.270 1.270 33,752 -0.04(-3.05%)
Oct 16, 2023 1.300 1.310 1.300 1.310 8,329 +0.00(+0.00%)
Oct 13, 2023 1.270 1.330 1.270 1.310 5,918 +0.08(+6.50%)
Oct 12, 2023 1.230 1.317 1.230 1.230 7,051 -0.07(-5.38%)
Oct 11, 2023 1.350 1.350 1.300 1.300 2,798 -0.02(-1.89%)
Oct 10, 2023 1.350 1.350 1.300 1.325 28,544 +0.01(+0.95%)
Oct 09, 2023 1.280 1.320 1.265 1.312 32,127 +0.01(+0.96%)
Oct 06, 2023 1.300 1.300 1.300 1.300 3,059 +0.00(+0.00%)
Oct 05, 2023 1.270 1.310 1.250 1.300 71,710 +0.00(+0.00%)
Oct 04, 2023 1.300 1.350 1.300 1.300 6,281 +0.00(+0.00%)
Oct 03, 2023 1.400 1.400 1.300 1.300 19,824 -0.06(-4.41%)
Oct 02, 2023 1.340 1.360 1.340 1.360 7,642 -0.00(-0.37%)
Sep 29, 2023 1.400 1.400 1.365 1.365 1,195 -0.03(-2.50%)
Sep 28, 2023 1.350 1.400 1.350 1.400 9,064 +0.03(+2.19%)
Sep 27, 2023 1.379 1.379 1.370 1.370 1,699 +0.00(+0.00%)
Sep 26, 2023 1.385 1.385 1.340 1.370 25,436 +0.02(+1.11%)
Sep 25, 2023 1.360 1.355 1.355 1.355 16,664 -0.04(-2.87%)
Sep 22, 2023 1.400 1.400 1.395 1.395 4,700 +0.02(+1.09%)
Sep 21, 2023 1.400 1.410 1.380 1.380 4,896 -0.07(-4.83%)
Sep 20, 2023 1.450 1.490 1.450 1.450 124,756 +0.03(+2.11%)
Sep 19, 2023 1.470 1.500 1.420 1.420 5,614 -0.04(-2.74%)
Sep 18, 2023 1.420 1.460 1.360 1.460 21,165 +0.04(+2.82%)
Sep 15, 2023 1.450 1.490 1.420 1.420 26,057 -0.03(-2.07%)
Sep 14, 2023 1.435 1.450 1.435 1.450 443 +0.00(+0.00%)
Sep 13, 2023 1.480 1.480 1.450 1.450 13,111 -0.02(-1.36%)
Sep 12, 2023 1.450 1.487 1.420 1.470 106,703 +0.05(+3.52%)
Sep 11, 2023 1.440 1.440 1.400 1.420 9,700 +0.02(+1.43%)
Sep 08, 2023 1.400 1.400 1.390 1.400 15,146 +0.01(+0.72%)
Sep 07, 2023 1.370 1.480 1.370 1.390 5,364 -0.01(-0.71%)
Sep 06, 2023 1.360 1.405 1.360 1.400 5,684 +0.05(+3.70%)
Sep 05, 2023 1.520 1.520 1.330 1.350 150,401 -0.12(-8.16%)
Sep 01, 2023 1.550 1.550 1.410 1.470 78,117 -0.08(-5.16%)
Aug 31, 2023 1.525 1.570 1.520 1.550 50,712 +0.04(+2.65%)
Aug 30, 2023 1.545 1.550 1.510 1.510 10,141 -0.02(-1.31%)
Aug 29, 2023 1.550 1.600 1.500 1.530 123,778 +0.14(+10.07%)
Aug 28, 2023 1.387 1.410 1.320 1.390 23,752 -0.00(-0.14%)
Aug 25, 2023 1.385 1.392 1.385 1.392 13,346 -0.03(-2.32%)
Aug 24, 2023 1.440 1.440 1.425 1.425 625 -0.03(-2.06%)
Aug 23, 2023 1.440 1.455 1.440 1.455 214,856 +0.03(+1.75%)
Aug 22, 2023 1.440 1.440 1.370 1.430 75,885 +0.03(+2.51%)
Aug 21, 2023 1.380 1.400 1.370 1.395 8,930 -0.02(-1.41%)
Aug 18, 2023 1.395 1.420 1.380 1.415 61,080 -0.01(-0.63%)
Aug 17, 2023 1.500 1.510 1.424 1.424 33,351 -0.08(-5.22%)
Aug 16, 2023 1.470 1.510 1.470 1.502 9,696 +0.02(+1.49%)
Aug 15, 2023 1.450 1.510 1.450 1.480 21,486 -0.02(-1.30%)
Aug 14, 2023 1.510 1.510 1.500 1.500 3,479 -0.06(-3.85%)
Aug 11, 2023 1.550 1.580 1.550 1.560 2,683 +0.00(+0.00%)
Aug 10, 2023 1.580 1.580 1.520 1.560 117,575 -0.01(-0.64%)
Aug 09, 2023 1.550 1.580 1.530 1.570 18,835 -0.02(-1.26%)
Aug 08, 2023 1.639 1.650 1.580 1.590 127,598 -0.07(-4.22%)
Aug 07, 2023 1.710 1.730 1.620 1.660 392,095 +0.03(+1.84%)
Aug 04, 2023 1.630 1.680 1.570 1.630 38,922 +0.08(+5.16%)
Aug 03, 2023 1.550 1.550 1.528 1.550 15,199 +0.00(+0.00%)
Aug 02, 2023 1.590 1.590 1.510 1.550 11,982 +0.00(+0.00%)
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.