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 (%)
Feb 28, 2014 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Feb 27, 2014 1.730 1.770 1.730 1.760 2,835 +0.06(+3.53%)
Feb 26, 2014 1.660 1.700 1.650 1.700 12,820 +0.04(+2.41%)
Feb 25, 2014 1.740 1.740 1.660 1.660 46,191 -0.09(-5.14%)
Feb 24, 2014 1.740 1.750 1.700 1.750 33,000 +0.05(+2.94%)
Feb 21, 2014 1.700 1.700 1.700 1.700 0 +0.03(+1.80%)
Feb 20, 2014 1.660 1.670 1.630 1.670 14,920 +0.02(+1.21%)
Feb 19, 2014 1.560 1.660 1.560 1.650 167,172 +0.09(+5.77%)
Feb 18, 2014 1.650 1.650 1.560 1.560 178,310 -0.14(-8.24%)
Feb 13, 2014 1.700 1.700 1.700 0 -0.07(-3.95%)
Feb 12, 2014 1.840 1.840 1.720 1.770 8,893 -0.11(-5.85%)
Feb 10, 2014 1.880 1.880 1.880 0 +0.05(+2.73%)
Feb 07, 2014 1.740 1.830 1.740 1.830 0 -0.05(-2.66%)
Feb 06, 2014 1.780 1.880 1.780 1.880 850 -0.12(-6.00%)
Feb 05, 2014 1.790 2.080 1.790 2.000 13,610 -0.10(-4.76%)
Feb 04, 2014 1.800 2.100 1.800 2.100 3,100 +0.28(+15.38%)
Feb 03, 2014 1.820 2.150 1.820 1.820 21,501 +0.05(+2.82%)
Jan 31, 2014 1.740 1.790 1.730 1.770 0 -0.23(-11.50%)
Jan 30, 2014 1.830 2.210 1.780 2.000 9,713 +0.19(+10.50%)
Jan 29, 2014 1.870 2.560 1.810 1.810 3,970 -0.54(-22.98%)
Jan 28, 2014 2.000 2.700 2.000 2.350 8,520 +0.49(+26.34%)
Jan 27, 2014 1.970 1.970 1.860 1.860 1,970 -0.17(-8.53%)
Jan 23, 2014 2.034 2.034 2.034 0 -0.07(-3.17%)
Jan 22, 2014 2.100 2.100 2.100 2.100 3,730 +0.05(+2.44%)
Jan 21, 2014 2.000 2.050 1.990 2.050 3,320 +0.05(+2.50%)
Jan 17, 2014 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 16, 2014 1.950 1.950 1.950 1.950 730 +0.01(+0.52%)
Jan 15, 2014 1.930 1.950 1.930 1.940 11,850 -0.01(-0.61%)
Jan 14, 2014 1.850 1.952 1.850 1.952 17,934 +0.07(+3.83%)
Jan 13, 2014 1.880 1.880 1.880 1.880 4,912 +0.06(+3.50%)
Jan 10, 2014 1.817 1.817 1.817 1.817 410 +0.09(+5.49%)
Jan 09, 2014 1.722 1.722 1.722 1.722 71,070 -0.06(-3.26%)
Jan 08, 2014 1.820 1.820 1.780 1.780 53,990 -0.05(-2.60%)
Jan 07, 2014 1.870 1.880 1.827 1.827 633,505 +0.02(+0.97%)
Jan 06, 2014 1.780 1.810 1.780 1.810 1,490 +0.21(+13.12%)
Jan 02, 2014 1.600 1.600 1.600 1.600 0 -0.06(-3.61%)
Dec 30, 2013 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 27, 2013 1.730 1.730 1.660 1.660 0 +0.00(+0.00%)
Dec 26, 2013 1.660 1.660 1.660 1.660 720 +0.01(+0.61%)
Dec 24, 2013 1.650 1.650 1.650 1.650 1,000 -0.02(-1.20%)
Dec 23, 2013 1.750 1.760 1.670 1.670 132,953 -0.08(-4.57%)
Dec 20, 2013 1.750 1.755 1.663 1.750 0 +0.03(+1.74%)
Dec 19, 2013 1.695 1.720 1.650 1.720 738,625 +0.12(+7.50%)
Dec 18, 2013 1.700 1.700 1.600 1.600 9,050 -0.08(-4.76%)
Dec 17, 2013 1.680 1.680 1.680 1.680 5,855 +0.01(+0.60%)
Dec 16, 2013 1.700 1.700 1.670 1.670 13,116 -0.04(-2.59%)
Dec 12, 2013 1.714 1.714 1.714 0 +0.07(+4.54%)
Dec 11, 2013 1.640 1.640 1.640 1.640 635 -0.14(-7.87%)
Dec 09, 2013 1.780 1.780 1.780 0 +0.03(+1.71%)
Dec 05, 2013 1.750 1.750 1.750 1.750 0 +0.02(+1.16%)
Dec 04, 2013 1.740 1.740 1.730 1.730 15,730 -0.01(-0.57%)
Dec 03, 2013 1.850 1.860 1.740 1.740 8,450 -0.13(-6.95%)
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.