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 (%)
Jan 31, 2024 1.920 1.920 1.870 1.920 36,667 +0.08(+4.35%)
Jan 30, 2024 1.820 1.840 1.820 1.840 1,560 -0.05(-2.65%)
Jan 29, 2024 1.930 1.930 1.850 1.890 1,507 -0.04(-2.07%)
Jan 26, 2024 1.940 1.940 1.900 1.930 26,624 -0.04(-2.03%)
Jan 25, 2024 1.980 1.990 1.920 1.970 19,180 +0.07(+3.68%)
Jan 24, 2024 1.850 1.900 1.850 1.900 40,668 +0.07(+3.83%)
Jan 23, 2024 1.770 1.830 1.770 1.830 26,061 +0.05(+2.81%)
Jan 22, 2024 1.820 1.820 1.780 1.780 4,777 -0.04(-2.20%)
Jan 19, 2024 1.770 1.820 1.765 1.820 84,971 +0.02(+1.11%)
Jan 18, 2024 1.800 1.800 1.790 1.800 4,254 -0.02(-1.10%)
Jan 17, 2024 1.800 1.850 1.800 1.820 60,543 -0.02(-1.09%)
Jan 16, 2024 1.950 1.950 1.810 1.840 67,238 -0.09(-4.66%)
Jan 12, 2024 1.903 1.930 1.880 1.930 8,439 +0.12(+6.63%)
Jan 11, 2024 1.860 1.873 1.810 1.810 5,910 -0.10(-5.24%)
Jan 09, 2024 1.910 159 -0.03(-1.55%)
Jan 08, 2024 1.920 1.940 1.910 1.940 21,111 -0.03(-1.52%)
Jan 05, 2024 1.920 1.970 1.890 1.970 39,356 +0.12(+6.49%)
Jan 04, 2024 1.880 1.880 1.810 1.850 32,864 -0.07(-3.65%)
Jan 03, 2024 1.880 1.920 1.880 1.920 55,832 +0.02(+1.05%)
Jan 02, 2024 1.920 1.920 1.900 1.900 4,223 +0.02(+1.06%)
Dec 29, 2023 1.880 1.880 1.880 1.880 1,461 -0.03(-1.57%)
Dec 28, 2023 1.910 1.910 1.910 1.910 144 -0.03(-1.55%)
Dec 27, 2023 1.960 1.970 1.930 1.940 13,422 -0.06(-3.00%)
Dec 26, 2023 1.950 2.000 1.950 2.000 60,380 -0.03(-1.48%)
Dec 22, 2023 1.940 2.069 1.940 2.030 22,045 -0.03(-1.46%)
Dec 21, 2023 2.020 2.060 2.020 2.060 4,507 +0.05(+2.69%)
Dec 20, 2023 1.920 2.020 1.920 2.006 129,915 +0.08(+3.94%)
Dec 19, 2023 1.914 1.940 1.914 1.930 6,779 -0.02(-1.03%)
Dec 15, 2023 1.950 124 -0.02(-1.02%)
Dec 14, 2023 1.962 1.970 1.890 1.970 38,313 +0.03(+1.55%)
Dec 13, 2023 1.820 1.940 1.820 1.940 53,963 +0.06(+3.47%)
Dec 12, 2023 1.880 1.887 1.850 1.875 58,091 -0.02(-1.32%)
Dec 11, 2023 1.880 1.900 1.880 1.900 31,760 +0.01(+0.53%)
Dec 08, 2023 1.870 1.890 1.850 1.890 10,740 +0.03(+1.61%)
Dec 07, 2023 1.850 1.900 1.810 1.860 40,147 -0.01(-0.53%)
Dec 06, 2023 1.855 1.900 1.855 1.870 290,741 -0.01(-0.53%)
Dec 05, 2023 1.881 1.930 1.860 1.880 278,812 -0.08(-4.08%)
Dec 04, 2023 2.000 2.020 1.940 1.960 459,406 +0.01(+0.51%)
Dec 01, 2023 1.870 1.950 1.850 1.950 858,090 +0.03(+1.56%)
Nov 30, 2023 1.760 2.020 1.650 1.920 232,794 -0.13(-6.34%)
Nov 29, 2023 1.990 2.070 1.960 2.050 221,351 +0.08(+4.06%)
Nov 28, 2023 1.890 1.970 1.870 1.970 28,991 +0.17(+9.44%)
Nov 27, 2023 1.825 1.853 1.794 1.800 39,405 +0.02(+1.12%)
Nov 24, 2023 1.780 1.780 1.780 1.780 10,000 +0.00(+0.00%)
Nov 22, 2023 1.730 1.820 1.730 1.780 43,541 +0.10(+5.95%)
Nov 21, 2023 1.700 1.700 1.630 1.680 21,232 -0.02(-1.18%)
Nov 20, 2023 1.700 1.700 1.670 1.700 16,325 +0.03(+1.80%)
Nov 17, 2023 1.700 1.730 1.670 1.670 106,740 +0.02(+1.21%)
Nov 16, 2023 1.600 1.650 1.580 1.650 28,825 +0.05(+3.12%)
Nov 15, 2023 1.580 1.615 1.580 1.600 17,838 +0.02(+1.27%)
Nov 14, 2023 1.520 1.590 1.520 1.580 65,710 +0.06(+4.08%)
Nov 13, 2023 1.510 1.532 1.500 1.518 8,142 -0.02(-1.43%)
Nov 10, 2023 1.550 1.550 1.530 1.540 5,905 +0.04(+2.67%)
Nov 08, 2023 1.500 65 -0.02(-1.32%)
Nov 07, 2023 1.495 1.520 1.460 1.520 43,887 +0.20(+15.15%)
Nov 06, 2023 1.350 1.450 1.320 1.320 203,310 +0.04(+3.13%)
Nov 03, 2023 1.290 1.350 1.280 1.280 5,995 -0.06(-4.48%)
Nov 02, 2023 1.220 1.340 1.220 1.340 39,133 +0.08(+6.35%)
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.