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 31, 2016 1.640 1.640 1.610 1.610 3,657 -0.17(-9.55%)
May 26, 2016 1.780 1.780 1.780 0 +0.06(+3.34%)
May 25, 2016 1.740 1.740 1.722 1.722 4,085 +0.03(+1.92%)
May 20, 2016 1.690 1.690 1.690 0 -0.04(-2.17%)
May 19, 2016 1.755 1.755 1.728 1.728 2,640 +0.01(+0.44%)
May 18, 2016 1.760 1.760 1.720 1.720 255 -0.03(-1.71%)
May 17, 2016 1.780 1.800 1.750 1.750 13,590 -0.04(-2.23%)
May 16, 2016 1.770 1.790 1.750 1.790 2,014 +0.02(+0.85%)
May 13, 2016 1.735 1.775 1.735 1.775 6,046 -0.05(-2.47%)
May 12, 2016 1.770 1.839 1.750 1.820 58,474 +0.09(+5.02%)
May 11, 2016 1.760 1.760 1.733 1.733 3,467 +0.01(+0.76%)
May 10, 2016 1.720 1.720 1.720 1.720 10,000 +0.02(+1.18%)
May 09, 2016 1.690 1.700 1.640 1.700 9,086 -0.12(-6.59%)
May 05, 2016 1.820 1.820 1.820 0 +0.14(+8.33%)
May 03, 2016 1.680 1.680 1.680 39 -0.07(-3.90%)
May 02, 2016 1.850 1.850 1.748 1.748 21,178 -0.06(-3.15%)
Apr 29, 2016 1.805 1.805 1.805 1.805 490 -0.14(-7.01%)
Apr 28, 2016 1.941 1.941 1.941 1.941 1,015 +0.17(+9.66%)
Apr 27, 2016 1.880 1.880 1.770 1.770 3,474 +0.06(+3.33%)
Apr 26, 2016 1.713 1.713 1.713 1.713 88,000 -0.03(-1.44%)
Apr 25, 2016 1.810 1.810 1.738 1.738 6,399 +0.02(+1.05%)
Apr 22, 2016 1.700 1.720 1.700 1.720 18,485 -0.19(-9.99%)
Apr 21, 2016 1.911 1.911 1.911 1.911 492 +0.16(+9.26%)
Apr 20, 2016 1.720 1.749 1.720 1.749 3,427 -0.07(-3.90%)
Apr 19, 2016 1.764 1.820 1.764 1.820 2,184 -0.00(-0.27%)
Apr 15, 2016 1.825 1.825 1.825 35 -0.10(-5.15%)
Apr 14, 2016 1.924 1.924 1.924 1.924 579 +0.14(+8.09%)
Apr 13, 2016 1.780 1.780 1.780 1.780 3,522 -0.00(-0.17%)
Apr 11, 2016 1.783 1.783 1.783 0 +0.02(+1.31%)
Apr 07, 2016 1.760 1.760 1.760 0 +0.01(+0.57%)
Apr 06, 2016 1.750 1.750 1.750 1.750 7,352 +0.00(+0.00%)
Apr 05, 2016 1.713 1.817 1.700 1.750 1,938 -0.04(-2.45%)
Apr 04, 2016 1.750 1.820 1.740 1.794 140,246 -0.07(-3.55%)
Apr 01, 2016 1.820 1.860 1.800 1.860 211,162 +0.04(+2.09%)
Mar 31, 2016 1.820 1.822 1.820 1.822 152,718 -0.13(-6.56%)
Mar 29, 2016 1.950 1.950 1.950 48 +0.14(+7.59%)
Mar 28, 2016 1.788 1.950 1.788 1.812 8,075 -0.13(-6.58%)
Mar 23, 2016 1.940 1.940 1.940 0 -0.02(-1.17%)
Mar 22, 2016 1.890 1.963 1.800 1.963 5,208 +0.09(+4.97%)
Mar 21, 2016 1.850 1.928 1.850 1.870 35,527 +0.04(+1.91%)
Mar 18, 2016 1.956 1.956 1.835 1.835 1,013 -0.01(-0.43%)
Mar 17, 2016 1.790 1.910 1.750 1.843 44,707 +0.16(+9.77%)
Mar 16, 2016 1.679 1.679 1.679 1.679 807 -0.06(-3.73%)
Mar 14, 2016 1.744 1.744 1.744 0 -0.05(-2.57%)
Mar 11, 2016 1.770 1.790 1.770 1.790 1,486 +0.03(+1.53%)
Mar 10, 2016 1.740 1.763 1.740 1.763 2,665 +0.12(+7.50%)
Mar 09, 2016 1.640 1.640 1.630 1.640 8,400 +0.01(+0.61%)
Mar 08, 2016 1.650 1.680 1.630 1.630 43,984 -0.07(-4.00%)
Mar 07, 2016 1.682 1.698 1.680 1.698 2,318 +0.07(+4.17%)
Mar 04, 2016 1.615 1.677 1.540 1.630 22,405 +0.07(+4.49%)
Mar 02, 2016 1.560 1.560 1.560 62 +0.07(+4.70%)
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.