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 )

2.190 +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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 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%)
May 03, 2021 3.460 3.460 3.400 3.430 30,080 -0.13(-3.75%)
Apr 30, 2021 3.600 3.600 3.563 3.563 20,700 -0.06(-1.56%)
Apr 29, 2021 3.620 3.620 3.620 3.620 108 +0.10(+2.84%)
Apr 28, 2021 3.600 3.600 3.500 3.520 35,529 -0.13(-3.56%)
Apr 27, 2021 3.705 3.705 3.650 3.650 16,200 +0.00(+0.00%)
Apr 26, 2021 3.800 3.800 3.650 3.650 1,115 -0.20(-5.19%)
Apr 23, 2021 3.765 3.920 3.765 3.850 7,100 +0.27(+7.54%)
Apr 22, 2021 3.760 3.760 3.580 3.580 29,354 -0.02(-0.42%)
Apr 21, 2021 3.650 3.650 3.595 3.595 225 -0.05(-1.51%)
Apr 20, 2021 3.600 3.700 3.595 3.650 83,222 +0.11(+3.25%)
Apr 19, 2021 3.525 3.600 3.460 3.535 38,758 -0.01(-0.42%)
Apr 16, 2021 3.600 3.700 3.550 3.550 19,200 +0.05(+1.43%)
Apr 15, 2021 3.420 3.500 3.401 3.500 38,760 +0.13(+3.86%)
Apr 14, 2021 3.370 3.370 3.370 3.370 3,965 -0.06(-1.75%)
Apr 13, 2021 3.100 3.430 3.100 3.430 136,040 +0.31(+9.76%)
Apr 12, 2021 2.890 3.125 2.890 3.125 12,104 -0.06(-2.04%)
Apr 09, 2021 3.190 3.200 3.190 3.190 17,900 -0.10(-3.04%)
Apr 08, 2021 3.150 3.290 3.150 3.290 26,729 +0.16(+5.11%)
Apr 07, 2021 3.150 3.280 3.130 3.130 24,126 +0.01(+0.32%)
Apr 06, 2021 3.105 3.120 3.080 3.120 13,760 -0.02(-0.64%)
Apr 05, 2021 3.100 3.140 3.020 3.140 16,496 +0.10(+3.29%)
Apr 01, 2021 3.075 3.155 3.040 3.040 19,000 -0.09(-2.88%)
Mar 31, 2021 3.040 3.130 3.040 3.130 4,173 +0.09(+3.13%)
Mar 30, 2021 3.045 3.050 3.000 3.035 11,345 +0.04(+1.17%)
Mar 29, 2021 3.000 3.000 3.000 3.000 400 -0.01(-0.33%)
Mar 26, 2021 3.060 3.060 3.010 3.010 1,600 -0.02(-0.50%)
Mar 25, 2021 3.025 3.025 2.940 3.025 3,657 -0.02(-0.82%)
Mar 24, 2021 3.165 3.165 3.050 3.050 38,781 +0.03(+0.99%)
Mar 23, 2021 3.060 3.120 3.020 3.020 149,283 -0.05(-1.63%)
Mar 22, 2021 2.920 3.070 2.920 3.070 62,950 +0.15(+5.14%)
Mar 19, 2021 2.920 2.950 2.880 2.920 7,000 +0.08(+2.82%)
Mar 18, 2021 2.770 2.890 2.770 2.840 36,689 -0.06(-2.07%)
Mar 17, 2021 2.855 2.900 2.855 2.900 7,224 -0.03(-1.02%)
Mar 16, 2021 2.950 2.950 2.930 2.930 12,506 +0.10(+3.53%)
Mar 15, 2021 2.838 2.850 2.750 2.830 12,421 +0.04(+1.25%)
Mar 12, 2021 2.795 2.795 2.795 2.795 400 +0.05(+2.01%)
Mar 11, 2021 2.745 2.840 2.740 2.740 8,748 +0.00(+0.00%)
Mar 10, 2021 2.695 2.770 2.670 2.740 11,907 -0.06(-2.14%)
Mar 09, 2021 2.810 2.820 2.780 2.800 52,258 +0.18(+6.87%)
Mar 08, 2021 2.755 2.755 2.620 2.620 1,997 -0.02(-0.95%)
Mar 05, 2021 2.700 2.700 2.645 2.645 900 +0.10(+4.13%)
Mar 04, 2021 2.650 2.670 2.540 2.540 2,750 -0.10(-3.97%)
Mar 03, 2021 2.640 2.700 2.570 2.645 5,807 -0.06(-2.04%)
Mar 02, 2021 2.600 2.700 2.540 2.700 19,215 +0.08(+3.05%)
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.