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 )

2.040 -0.150 (-6.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Aug 31, 2015 1.720 1.811 1.720 1.780 4,298 -0.04(-2.20%)
Aug 28, 2015 1.820 1.820 1.820 1.820 34,743 +0.02(+0.94%)
Aug 27, 2015 1.800 1.836 1.800 1.803 10,187 +0.02(+1.35%)
Aug 26, 2015 1.700 1.780 1.700 1.779 24,460 +0.09(+5.27%)
Aug 25, 2015 1.760 1.780 1.660 1.690 30,636 -0.09(-5.06%)
Aug 24, 2015 1.670 1.799 1.540 1.780 11,811 -0.06(-3.26%)
Aug 21, 2015 1.700 1.840 1.700 1.840 22,692 +0.08(+4.48%)
Aug 20, 2015 1.700 1.761 1.670 1.761 90,701 +0.02(+0.92%)
Aug 19, 2015 1.800 1.800 1.720 1.745 3,777 -0.09(-5.16%)
Aug 18, 2015 1.760 1.860 1.760 1.840 24,796 +0.09(+5.14%)
Aug 17, 2015 1.790 1.790 1.750 1.750 43,234 -0.00(-0.28%)
Aug 14, 2015 1.749 1.755 1.741 1.755 18,972 +0.01(+0.69%)
Aug 13, 2015 1.730 1.750 1.690 1.743 15,260 +0.02(+1.10%)
Aug 12, 2015 1.630 1.724 1.630 1.724 24,340 +0.12(+7.75%)
Aug 11, 2015 1.565 1.600 1.560 1.600 12,560 +0.02(+1.27%)
Aug 10, 2015 1.540 1.580 1.538 1.580 16,067 +0.09(+6.04%)
Aug 07, 2015 1.410 1.520 1.410 1.490 20,295 +0.03(+2.12%)
Aug 06, 2015 1.471 1.471 1.459 1.459 1,457 +0.01(+0.62%)
Aug 05, 2015 1.470 1.487 1.450 1.450 4,937 -0.03(-1.96%)
Aug 04, 2015 1.500 1.500 1.479 1.479 752 +0.02(+1.30%)
Aug 03, 2015 1.540 1.540 1.460 1.460 2,300 -0.10(-6.41%)
Jul 31, 2015 1.560 1.560 1.560 1.560 1,164 -0.01(-0.64%)
Jul 30, 2015 1.500 1.570 1.500 1.570 19,667 +0.07(+4.67%)
Jul 29, 2015 1.490 1.500 1.460 1.500 8,838 -0.04(-2.54%)
Jul 28, 2015 1.485 1.550 1.451 1.539 4,911 +0.02(+1.18%)
Jul 27, 2015 1.451 1.550 1.440 1.521 1,568 -0.03(-1.87%)
Jul 24, 2015 1.520 1.560 1.505 1.550 4,773 -0.01(-0.39%)
Jul 23, 2015 1.545 1.556 1.510 1.556 3,689 -0.02(-1.52%)
Jul 22, 2015 1.602 1.602 1.530 1.580 106,152 -0.09(-5.39%)
Jul 21, 2015 1.680 1.680 1.670 1.670 59,649 -0.03(-1.76%)
Jul 20, 2015 1.694 1.700 1.694 1.700 1,739 -0.06(-3.63%)
Jul 16, 2015 1.764 1.764 1.764 0 -0.03(-1.45%)
Jul 15, 2015 1.680 1.790 1.680 1.790 9,026 -0.04(-2.19%)
Jul 13, 2015 1.830 1.830 1.830 0 +0.04(+2.23%)
Jul 10, 2015 1.746 1.840 1.700 1.790 3,459 -0.00(-0.28%)
Jul 09, 2015 1.680 1.795 1.680 1.795 15,231 +0.12(+6.97%)
Jul 08, 2015 1.678 1.678 1.678 1.678 345 -0.01(-0.42%)
Jul 07, 2015 1.670 1.685 1.640 1.685 4,375 -0.06(-3.44%)
Jul 02, 2015 1.745 1.745 1.745 0 -0.03(-1.80%)
Jul 01, 2015 1.777 1.777 1.777 1.777 716 -0.06(-3.48%)
Jun 30, 2015 1.760 1.841 1.750 1.841 9,401 +0.04(+2.28%)
Jun 24, 2015 1.800 1.800 1.800 0 +0.08(+4.65%)
Jun 23, 2015 1.695 1.720 1.695 1.720 1,550 +0.04(+2.38%)
Jun 22, 2015 1.520 1.700 1.520 1.680 75,921 +0.18(+12.37%)
Jun 19, 2015 1.466 1.495 1.450 1.495 34,097 -0.00(-0.33%)
Jun 18, 2015 1.440 1.500 1.440 1.500 12,007 +0.06(+4.17%)
Jun 17, 2015 1.390 1.440 1.390 1.440 2,273 +0.04(+2.86%)
Jun 16, 2015 1.320 1.400 1.310 1.400 85,846 +0.12(+9.37%)
Jun 15, 2015 1.300 1.300 1.280 1.280 34,230 +0.02(+1.59%)
Jun 12, 2015 1.340 1.350 1.260 1.260 3,870 -0.04(-3.00%)
Jun 11, 2015 1.300 1.300 1.299 1.299 47,250 +0.01(+0.70%)
Jun 10, 2015 1.290 1.290 1.278 1.290 1,836 +0.02(+1.58%)
Jun 09, 2015 1.210 1.270 1.210 1.270 3,990 +0.00(+0.39%)
Jun 08, 2015 1.250 1.280 1.220 1.265 5,676 +0.04(+3.01%)
Jun 05, 2015 1.300 1.300 1.228 1.228 6,319 +0.02(+1.49%)
Jun 04, 2015 1.255 1.255 1.210 1.210 5,080 -0.06(-4.72%)
Jun 03, 2015 1.311 1.311 1.250 1.270 216,768 +0.03(+2.42%)
Jun 02, 2015 1.270 1.270 1.220 1.240 8,411 -0.02(-1.59%)
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.