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 29, 2020 2.340 2.460 2.310 2.440 4,200 +0.06(+2.74%)
May 28, 2020 2.390 2.390 2.375 2.375 23,135 -0.02(-0.63%)
May 27, 2020 2.380 2.440 2.370 2.390 82,588 +0.20(+9.13%)
May 26, 2020 2.190 2.325 2.190 2.190 95,929 -0.04(-1.79%)
May 22, 2020 2.235 2.235 2.215 2.230 1,900 +0.04(+1.83%)
May 21, 2020 2.260 2.260 2.165 2.190 3,537 -0.08(-3.52%)
May 20, 2020 2.310 2.320 2.270 2.270 170,825 -0.04(-1.94%)
May 19, 2020 2.410 2.420 2.250 2.315 125,607 +0.00(+0.22%)
May 18, 2020 2.345 2.365 2.270 2.310 108,612 -0.04(-1.70%)
May 15, 2020 2.370 2.400 2.350 2.350 14,500 -0.08(-3.49%)
May 14, 2020 2.420 2.460 2.420 2.435 4,918 +0.06(+2.74%)
May 13, 2020 2.455 2.465 2.370 2.370 11,934 -0.03(-1.25%)
May 12, 2020 2.410 2.470 2.400 2.400 41,206 +0.06(+2.56%)
May 11, 2020 2.335 2.410 2.290 2.340 33,446 +0.10(+4.46%)
May 08, 2020 2.315 2.315 2.240 2.240 12,200 -0.08(-3.45%)
May 07, 2020 2.330 2.330 2.223 2.320 19,414 +0.15(+7.16%)
May 06, 2020 2.155 2.190 2.155 2.165 11,637 -0.06(-2.91%)
May 05, 2020 2.290 2.290 2.230 2.230 28,522 -0.01(-0.45%)
May 04, 2020 2.200 2.290 2.200 2.240 27,227 -0.26(-10.40%)
May 01, 2020 2.630 2.680 2.500 2.500 3,800 +0.15(+6.38%)
Apr 30, 2020 2.310 2.350 2.250 2.350 82,311 +0.01(+0.43%)
Apr 29, 2020 2.244 2.350 2.244 2.340 61,767 +0.10(+4.46%)
Apr 28, 2020 2.100 2.250 2.060 2.240 39,677 +0.26(+13.13%)
Apr 27, 2020 1.855 2.015 1.840 1.980 66,000 +0.21(+11.86%)
Apr 24, 2020 1.850 1.900 1.700 1.770 18,700 -0.11(-5.85%)
Apr 23, 2020 1.890 1.900 1.815 1.880 10,328 +0.00(+0.00%)
Apr 22, 2020 1.800 1.910 1.790 1.880 70,237 +0.18(+10.59%)
Apr 21, 2020 1.620 1.700 1.600 1.700 9,956 -0.04(-2.30%)
Apr 20, 2020 1.800 1.800 1.730 1.740 7,170 -0.03(-1.69%)
Apr 17, 2020 1.810 1.810 1.730 1.770 22,700 -0.03(-1.67%)
Apr 15, 2020 1.800 1.800 1.800 0 -0.01(-0.55%)
Apr 14, 2020 1.810 1.810 1.770 1.810 9,780 +0.02(+1.12%)
Apr 13, 2020 1.680 1.790 1.680 1.790 11,518 +0.07(+4.07%)
Apr 09, 2020 1.780 1.790 1.720 1.720 9,100 +0.03(+1.78%)
Apr 08, 2020 1.690 1.690 1.630 1.690 10,812 +0.01(+0.60%)
Apr 07, 2020 1.843 1.880 1.660 1.680 75,868 +0.02(+1.20%)
Apr 06, 2020 1.735 1.735 1.660 1.660 1,265 +0.08(+5.06%)
Apr 03, 2020 1.595 1.595 1.500 1.580 16,300 -0.05(-3.36%)
Apr 02, 2020 1.710 1.710 1.620 1.635 2,512 -0.08(-4.94%)
Apr 01, 2020 1.590 1.728 1.560 1.720 10,824 -0.01(-0.29%)
Mar 31, 2020 1.725 1.770 1.700 1.725 6,628 -0.03(-1.99%)
Mar 30, 2020 2.040 2.040 1.630 1.760 94,997 +0.08(+4.76%)
Mar 27, 2020 1.560 1.680 1.560 1.680 12,500 +0.05(+3.07%)
Mar 26, 2020 1.730 1.750 1.600 1.630 10,162 -0.04(-2.40%)
Mar 25, 2020 1.545 1.680 1.510 1.670 30,226 +0.11(+7.40%)
Mar 24, 2020 1.540 1.570 1.525 1.555 51,299 +0.18(+12.68%)
Mar 23, 2020 1.305 1.420 1.305 1.380 3,125 +0.03(+2.22%)
Mar 20, 2020 1.460 1.510 1.200 1.350 1,009,500 +0.01(+0.75%)
Mar 19, 2020 1.150 1.340 1.080 1.340 3,895 +0.07(+5.51%)
Mar 18, 2020 1.375 1.420 1.000 1.270 104,466 -0.25(-16.72%)
Mar 17, 2020 1.600 1.750 1.480 1.525 3,193 +0.06(+4.45%)
Mar 16, 2020 1.580 1.700 1.460 1.460 20,397 -0.50(-25.51%)
Mar 13, 2020 1.750 1.960 1.750 1.960 20,400 +0.36(+22.50%)
Mar 12, 2020 1.600 2.470 1.460 1.600 134,791 -0.02(-1.23%)
Mar 11, 2020 2.065 2.065 1.620 1.620 24,277 -0.48(-22.97%)
Mar 10, 2020 1.910 2.103 1.910 2.103 55,587 +0.30(+16.54%)
Mar 09, 2020 1.900 2.090 1.750 1.804 23,419 -0.59(-24.50%)
Mar 06, 2020 2.340 2.520 2.290 2.390 20,500 -0.03(-1.24%)
Mar 05, 2020 2.600 2.650 2.420 2.420 40,963 -0.32(-11.68%)
Mar 04, 2020 2.690 2.740 2.620 2.740 2,786 +0.09(+3.40%)
Mar 03, 2020 2.820 2.910 2.650 2.650 50,364 -0.13(-4.78%)
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.