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 (%)
Jul 30, 2021 3.915 3.915 3.800 3.810 35,358 -0.09(-2.31%)
Jul 29, 2021 3.920 3.920 3.900 3.900 655 +0.02(+0.65%)
Jul 28, 2021 3.890 3.900 3.850 3.875 4,861 -0.04(-0.90%)
Jul 27, 2021 3.890 3.970 3.890 3.910 83,275 +0.01(+0.26%)
Jul 26, 2021 3.870 3.920 3.870 3.900 85,266 +0.08(+2.23%)
Jul 23, 2021 3.810 3.815 3.810 3.815 10,964 +0.06(+1.46%)
Jul 22, 2021 3.770 3.810 3.755 3.760 179,867 +0.01(+0.27%)
Jul 21, 2021 3.750 3.784 3.680 3.750 14,927 -0.01(-0.27%)
Jul 20, 2021 3.680 3.760 3.670 3.760 4,723 +0.13(+3.72%)
Jul 19, 2021 3.650 3.690 3.600 3.625 8,588 -0.06(-1.76%)
Jul 16, 2021 3.690 3.690 3.690 3.690 164 +0.09(+2.50%)
Jul 15, 2021 3.640 3.640 3.600 3.600 12,258 -0.08(-2.17%)
Jul 14, 2021 3.675 3.680 3.675 3.680 926 +0.08(+2.22%)
Jul 13, 2021 3.645 3.700 3.600 3.600 48,605 -0.05(-1.37%)
Jul 12, 2021 3.600 3.650 3.595 3.650 25,125 +0.08(+2.24%)
Jul 09, 2021 3.685 3.690 3.570 3.570 1,241 -0.10(-2.72%)
Jul 08, 2021 3.650 3.670 3.650 3.670 13,570 +0.02(+0.55%)
Jul 07, 2021 3.625 3.650 3.625 3.650 4,093 -0.03(-0.68%)
Jul 06, 2021 3.675 3.675 3.675 3.675 702 -0.18(-4.55%)
Jul 02, 2021 3.915 3.915 3.810 3.850 13,538 -0.07(-1.79%)
Jul 01, 2021 3.890 3.920 3.890 3.920 3,826 +0.03(+0.77%)
Jun 30, 2021 3.815 3.890 3.815 3.890 9,001 -0.03(-0.77%)
Jun 29, 2021 3.900 3.920 3.880 3.920 41,908 +0.00(+0.00%)
Jun 28, 2021 3.870 3.945 3.870 3.920 56,094 +0.09(+2.35%)
Jun 25, 2021 3.805 3.840 3.780 3.830 2,877 +0.08(+2.13%)
Jun 24, 2021 3.750 3.750 3.750 3.750 400 +0.10(+2.74%)
Jun 23, 2021 3.700 3.720 3.650 3.650 4,203 -0.09(-2.41%)
Jun 22, 2021 3.720 3.740 3.720 3.740 37,854 +0.04(+1.08%)
Jun 21, 2021 3.610 3.700 3.610 3.700 23,665 +0.00(+0.00%)
Jun 18, 2021 3.620 3.730 3.590 3.700 50,293 +0.01(+0.27%)
Jun 17, 2021 3.700 3.721 3.690 3.690 2,647 -0.06(-1.60%)
Jun 16, 2021 3.820 3.910 3.750 3.750 2,666 +0.00(+0.00%)
Jun 15, 2021 3.740 3.750 3.735 3.750 21,081 -0.05(-1.32%)
Jun 14, 2021 3.800 3.800 3.760 3.800 12,177 +0.07(+1.88%)
Jun 11, 2021 3.660 3.730 3.611 3.730 166,271 +0.01(+0.27%)
Jun 10, 2021 3.595 3.720 3.595 3.720 5,462 +0.19(+5.23%)
Jun 08, 2021 3.535 3.535 3.535 62 -0.07(-1.94%)
Jun 07, 2021 3.550 3.620 3.550 3.605 66,752 +0.00(+0.14%)
Jun 04, 2021 3.700 3.700 3.600 3.600 31,532 -0.02(-0.55%)
Jun 03, 2021 3.660 3.700 3.620 3.620 1,511 -0.09(-2.37%)
Jun 02, 2021 3.690 3.750 3.690 3.708 7,844 +0.16(+4.45%)
Jun 01, 2021 3.550 3.550 3.490 3.550 88,262 +0.15(+4.26%)
May 28, 2021 3.390 3.430 3.390 3.405 6,441 -0.05(-1.30%)
May 27, 2021 3.490 3.550 3.450 3.450 134,411 -0.04(-1.20%)
May 26, 2021 3.460 3.505 3.460 3.492 35,676 +0.05(+1.51%)
May 25, 2021 3.390 3.530 3.390 3.440 50,810 +0.09(+2.69%)
May 24, 2021 3.270 3.370 3.250 3.350 170,942 -0.06(-1.76%)
May 21, 2021 3.500 3.790 3.400 3.410 15,781 -0.17(-4.62%)
May 20, 2021 3.500 3.575 3.500 3.575 3,473 -0.02(-0.69%)
May 19, 2021 3.480 3.600 3.480 3.600 14,777 +0.20(+5.86%)
May 18, 2021 3.450 3.480 3.401 3.401 16,428 -0.12(-3.39%)
May 17, 2021 3.510 3.560 3.510 3.520 8,653 +0.04(+1.15%)
May 14, 2021 3.500 3.520 3.480 3.480 8,921 +0.01(+0.29%)
May 13, 2021 3.505 3.520 3.470 3.470 5,747 -0.09(-2.53%)
May 12, 2021 3.710 3.750 3.560 3.560 12,483 -0.34(-8.72%)
May 11, 2021 3.780 3.900 3.780 3.900 86,841 +0.20(+5.41%)
May 10, 2021 3.700 3.800 3.700 3.700 24,193 +0.03(+0.82%)
May 07, 2021 3.570 3.739 3.570 3.670 12,579 +0.09(+2.51%)
May 06, 2021 3.640 3.640 3.570 3.580 3,048 -0.05(-1.38%)
May 05, 2021 3.570 3.680 3.570 3.630 50,550 +0.16(+4.61%)
May 04, 2021 3.485 3.570 3.460 3.470 32,577 +0.04(+1.17%)
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.