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 (%)
May 30, 2014 2.310 2.310 2.270 2.280 1,500 -0.05(-2.15%)
May 29, 2014 2.330 2.330 2.330 2.330 1,250 +0.08(+3.56%)
May 28, 2014 2.340 2.340 2.250 2.250 941 -0.08(-3.43%)
May 27, 2014 2.290 2.350 2.290 2.330 10,804 +0.11(+4.95%)
May 23, 2014 2.220 2.220 2.220 0 +0.02(+0.91%)
May 22, 2014 2.140 2.200 2.140 2.200 200 +0.11(+5.26%)
May 21, 2014 2.110 2.110 2.080 2.090 13,000 -0.12(-5.43%)
May 19, 2014 2.210 2.210 2.210 2.210 30 -0.03(-1.34%)
May 16, 2014 2.240 2.240 2.240 2.240 517 +0.00(+0.00%)
May 13, 2014 2.240 2.240 2.240 0 +0.12(+5.66%)
May 12, 2014 2.192 2.192 2.110 2.120 24,990 -0.03(-1.40%)
May 09, 2014 2.080 2.170 2.080 2.150 49,100 +0.15(+7.50%)
May 05, 2014 2.000 2.000 2.000 0 +0.01(+0.50%)
May 02, 2014 1.990 1.990 1.830 1.990 21,140 +0.21(+11.80%)
May 01, 2014 1.875 1.875 1.780 1.780 1,540 -0.04(-2.20%)
Apr 30, 2014 1.925 1.925 1.820 1.820 18,570 -0.14(-7.14%)
Apr 29, 2014 1.960 1.970 1.960 1.960 118,760 +0.11(+5.95%)
Apr 25, 2014 1.850 1.850 1.850 1.850 0 -0.02(-1.07%)
Apr 24, 2014 1.870 1.870 1.870 1.870 1,000 -0.08(-4.10%)
Apr 22, 2014 1.950 1.950 1.950 0 -0.07(-3.47%)
Apr 21, 2014 2.020 2.020 2.020 2.020 15,016 +0.08(+4.12%)
Apr 17, 2014 1.940 1.940 1.940 0 -0.05(-2.31%)
Apr 15, 2014 1.986 1.986 1.986 0 -0.01(-0.71%)
Apr 14, 2014 2.020 2.020 2.000 2.000 7,600 +0.01(+0.50%)
Apr 11, 2014 1.910 2.010 1.910 1.990 0 -0.05(-2.45%)
Apr 10, 2014 2.070 2.070 2.030 2.040 11,734 +0.03(+1.49%)
Apr 09, 2014 2.000 2.010 2.000 2.010 6,000 +0.01(+0.50%)
Apr 08, 2014 2.050 2.050 2.000 2.000 31,300 +0.00(+0.00%)
Apr 07, 2014 1.970 2.000 1.970 2.000 3,450 -0.03(-1.48%)
Apr 04, 2014 1.990 2.030 1.990 2.030 0 +0.08(+4.10%)
Apr 03, 2014 1.972 1.972 1.950 1.950 2,680 -0.01(-0.51%)
Apr 02, 2014 1.890 1.980 1.890 1.960 14,907 +0.04(+2.08%)
Apr 01, 2014 1.910 1.920 1.910 1.920 9,510 +0.00(+0.00%)
Mar 31, 2014 1.880 1.951 1.880 1.920 22,655 +0.07(+3.78%)
Mar 27, 2014 1.850 1.850 1.850 0 +0.17(+10.12%)
Mar 26, 2014 1.750 1.750 1.680 1.680 3,767 -0.04(-2.33%)
Mar 25, 2014 1.780 1.780 1.720 1.720 8,104 -0.04(-2.27%)
Mar 24, 2014 1.710 1.880 1.710 1.760 146,930 +0.06(+3.53%)
Mar 21, 2014 1.656 1.770 1.656 1.700 22,895 -0.01(-0.58%)
Mar 20, 2014 1.730 1.740 1.680 1.710 17,480 +0.05(+3.01%)
Mar 19, 2014 1.680 1.700 1.660 1.660 20,008 +0.07(+4.40%)
Mar 18, 2014 1.650 1.650 1.560 1.590 13,290 -0.06(-3.64%)
Mar 17, 2014 1.710 1.710 1.650 1.650 23,979 -0.05(-2.94%)
Mar 14, 2014 1.720 1.720 1.700 1.700 0 +0.02(+1.19%)
Mar 13, 2014 1.680 1.680 1.680 1.680 1,000 +0.03(+1.82%)
Mar 11, 2014 1.650 1.650 1.650 0 -0.06(-3.51%)
Mar 10, 2014 1.817 1.817 1.710 1.710 41,195 -0.04(-2.29%)
Mar 07, 2014 1.750 1.750 1.750 1.750 0 -0.01(-0.57%)
Mar 06, 2014 1.766 1.780 1.760 1.760 11,208 -0.04(-2.22%)
Mar 05, 2014 1.760 1.800 1.760 1.800 74,400 -0.04(-2.17%)
Mar 04, 2014 1.820 1.840 1.820 1.840 30,000 +0.02(+1.10%)
Mar 03, 2014 1.760 1.830 1.760 1.820 3,940 +0.06(+3.41%)
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%)
Dec 02, 2013 1.920 1.920 1.830 1.870 19,720 -0.03(-1.58%)
Nov 29, 2013 1.920 1.920 1.900 1.900 32,640 +0.03(+1.60%)
Nov 27, 2013 1.820 1.870 1.750 1.870 5,310 +0.01(+0.54%)
Nov 26, 2013 1.930 1.930 1.850 1.860 38,080 -0.12(-6.06%)
Nov 22, 2013 1.980 1.980 1.980 0 +0.13(+7.03%)
Nov 21, 2013 1.880 1.880 1.850 1.850 79,040 +0.01(+0.54%)
Nov 20, 2013 1.840 1.840 1.840 1.840 660 +0.03(+1.66%)
Nov 19, 2013 1.850 1.870 1.810 1.810 21,380 -0.07(-3.72%)
Nov 18, 2013 1.880 1.930 1.880 1.880 6,122 +0.01(+0.53%)
Nov 14, 2013 1.870 1.870 1.870 0 -0.03(-1.58%)
Nov 12, 2013 1.920 1.920 1.900 1.900 15,900 -0.02(-1.04%)
Nov 11, 2013 1.930 1.930 1.920 1.920 1,100 -0.03(-1.54%)
Nov 08, 2013 1.950 1.950 1.900 1.950 5,800 +0.05(+2.63%)
Nov 07, 2013 1.820 1.900 1.820 1.900 300 -0.02(-1.04%)
Nov 06, 2013 1.920 1.930 1.850 1.920 15,207 -0.12(-5.79%)
Nov 05, 2013 2.038 2.038 2.038 2.038 200 -0.11(-5.21%)
Nov 04, 2013 2.150 2.150 2.150 2.150 100 +0.02(+0.94%)
Nov 01, 2013 2.050 2.130 2.030 2.130 2,290 -0.01(-0.47%)
Oct 31, 2013 2.126 2.140 2.060 2.140 155,900 -0.12(-5.31%)
Oct 30, 2013 2.246 2.260 2.246 2.260 5,000 -0.07(-3.00%)
Oct 29, 2013 2.320 2.330 2.320 2.330 9,710 -0.05(-2.10%)
Oct 28, 2013 2.410 2.410 2.380 2.380 6,991 +0.08(+3.48%)
Oct 25, 2013 2.350 2.370 2.290 2.300 17,400 -0.08(-3.36%)
Oct 24, 2013 2.430 2.430 2.380 2.380 234,308 -0.02(-0.83%)
Oct 23, 2013 2.440 2.440 2.380 2.400 5,670 -0.10(-4.00%)
Oct 22, 2013 2.488 2.500 2.488 2.500 3,200 +0.04(+1.63%)
Oct 21, 2013 2.460 2.460 2.460 2.460 1,600 -0.08(-3.15%)
Oct 17, 2013 2.540 2.540 2.540 0 +0.03(+1.20%)
Oct 16, 2013 2.510 2.510 2.470 2.510 99,935 +0.03(+1.21%)
Oct 10, 2013 2.480 2.480 2.480 0 -0.24(-8.94%)
Oct 03, 2013 2.723 2.723 2.723 70,140 +0.01(+0.49%)
Oct 02, 2013 2.710 2.710 2.710 2.710 580 +0.00(+0.07%)
Oct 01, 2013 2.708 2.708 2.708 2.708 288 +0.02(+0.67%)
Sep 27, 2013 2.690 2.690 2.690 2.690 4,000 -0.28(-9.46%)
Sep 19, 2013 2.971 2.971 2.971 0 +0.08(+2.80%)
Sep 18, 2013 2.940 2.940 2.890 2.890 3,940 -0.11(-3.67%)
Sep 12, 2013 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 10, 2013 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 06, 2013 3.000 3.000 3.000 0 +0.07(+2.39%)
Sep 05, 2013 2.860 2.960 2.860 2.930 35,450 +0.03(+1.03%)
Sep 04, 2013 2.800 2.910 2.800 2.900 1,300 +0.18(+6.62%)
Sep 03, 2013 2.720 2.720 2.720 2.720 3,620 +0.18(+7.09%)
Aug 30, 2013 2.550 2.550 2.540 2.540 560 -0.01(-0.39%)
Aug 29, 2013 2.550 2.550 2.550 2.550 2,679 +0.06(+2.41%)
Aug 23, 2013 2.490 2.490 2.490 0 -0.02(-0.80%)
Aug 21, 2013 2.510 2.510 2.510 0 +0.09(+3.72%)
Aug 19, 2013 2.420 2.420 2.420 0 -0.02(-0.82%)
Aug 16, 2013 2.440 2.440 2.440 2.440 500 -0.18(-6.87%)
Aug 15, 2013 2.620 2.620 2.470 2.620 1,500 -0.08(-2.96%)
Aug 13, 2013 2.700 2.700 2.700 2.700 0 -0.14(-4.93%)
Aug 12, 2013 2.850 2.850 2.840 2.840 3,449 -0.12(-4.05%)
Aug 09, 2013 2.990 3.000 2.960 2.960 1,440 -0.02(-0.67%)
Aug 08, 2013 2.299 3.080 2.980 2.980 168,060 -0.03(-1.00%)
Aug 07, 2013 3.010 3.010 3.010 3.010 500 -0.03(-0.99%)
Aug 05, 2013 3.040 3.040 3.040 0 -0.04(-1.30%)
Aug 02, 2013 3.080 3.080 3.080 3.080 750 -0.03(-0.96%)
Aug 01, 2013 3.110 3.110 3.110 3.110 360 -0.04(-1.27%)
Jul 31, 2013 3.130 3.150 3.130 3.150 523 -0.08(-2.48%)
Jul 30, 2013 3.230 3.230 3.230 3.230 2,663 -0.05(-1.52%)
Jul 29, 2013 3.300 3.300 3.280 3.280 11,816 +0.01(+0.31%)
Jul 26, 2013 3.270 3.270 3.270 3.270 5,000 +0.06(+1.87%)
Jul 24, 2013 3.210 3.210 3.210 0 -0.10(-3.02%)
Jul 22, 2013 3.310 3.310 3.310 3.310 0 +0.02(+0.61%)
Jul 19, 2013 3.290 3.290 3.220 3.290 10,400 -0.06(-1.79%)
Jul 18, 2013 3.370 3.370 3.350 3.350 2,280 +0.03(+0.90%)
Jul 17, 2013 3.320 3.320 3.320 3.320 2,500 +0.02(+0.61%)
Jul 16, 2013 3.300 3.300 3.300 3.300 450 -0.10(-2.94%)
Jul 15, 2013 3.350 3.400 3.350 3.400 25,500 +0.02(+0.66%)
Jul 12, 2013 3.378 3.378 3.378 3.378 18,640 +0.14(+4.25%)
Jul 08, 2013 3.240 3.240 3.240 0 +0.01(+0.31%)
Jul 05, 2013 3.300 3.330 3.230 3.230 43,860 -0.21(-6.10%)
Jul 02, 2013 3.440 3.440 3.440 0 -0.20(-5.49%)
Jul 01, 2013 3.530 3.640 3.530 3.640 300 +0.24(+7.06%)
Jun 28, 2013 3.400 3.410 3.400 3.400 30,010 +0.10(+3.03%)
Jun 25, 2013 3.300 3.300 3.300 3.300 0 -0.03(-0.90%)
Jun 24, 2013 3.040 3.330 3.040 3.330 39,800 +0.05(+1.52%)
Jun 21, 2013 3.230 3.280 3.150 3.280 760 +0.35(+11.95%)
Jun 20, 2013 2.770 3.050 2.720 2.930 7,275 -0.12(-3.93%)
Jun 19, 2013 3.240 3.240 3.050 3.050 2,850 -0.17(-5.28%)
Jun 18, 2013 3.260 3.260 3.220 3.220 5,100 +0.00(+0.00%)
Jun 17, 2013 3.450 3.450 3.220 3.220 700 -0.28(-8.00%)
Jun 14, 2013 3.590 3.590 3.500 3.500 1,530 -0.12(-3.31%)
Jun 13, 2013 3.630 3.680 3.610 3.620 44,130 +0.07(+1.97%)
Jun 12, 2013 3.660 3.660 3.550 3.550 2,990 -0.16(-4.31%)
Jun 11, 2013 3.670 3.710 3.650 3.710 4,000 -0.19(-4.87%)
Jun 10, 2013 3.800 3.940 3.800 3.900 1,100 +0.21(+5.69%)
Jun 07, 2013 3.710 3.710 3.690 3.690 2,585 +0.12(+3.36%)
Jun 06, 2013 3.570 3.570 3.570 3.570 44,690 -0.17(-4.55%)
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.