Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marfrig Global Foods Sa (OP: MRRTY )

2.500 +0.120 (+5.04%)
Streaming Delayed Price Updated: 12:27 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.520 2.520 2.500 2.500 1,500 +0.12(+5.04%)
Oct 16, 2024 2.380 1 +0.06(+2.59%)
Oct 15, 2024 2.305 2.320 2.305 2.320 3,855 +0.04(+1.75%)
Oct 14, 2024 2.240 2.280 2.240 2.280 1,250 +0.06(+2.70%)
Oct 11, 2024 2.240 2.240 2.220 2.220 51,388 -0.05(-2.20%)
Oct 10, 2024 2.270 2.270 2.270 2.270 358 -0.04(-1.60%)
Oct 09, 2024 2.307 2.307 2.307 2.307 114 -0.05(-2.25%)
Oct 08, 2024 2.350 2.390 2.350 2.360 24,169 +0.00(+0.21%)
Oct 07, 2024 2.410 2.410 2.350 2.355 16,964 -0.07(-2.85%)
Oct 04, 2024 2.415 2.430 2.415 2.424 7,250 -0.02(-0.66%)
Oct 03, 2024 2.440 2.460 2.440 2.440 20,625 -0.07(-2.79%)
Oct 02, 2024 2.510 2.510 2.510 2.510 255 +0.02(+0.72%)
Oct 01, 2024 2.460 2.492 2.460 2.492 10,387 +0.03(+1.30%)
Sep 30, 2024 2.470 2.470 2.460 2.460 612 -0.01(-0.40%)
Sep 27, 2024 2.490 2.490 2.470 2.470 9,180 -0.03(-1.20%)
Sep 26, 2024 2.505 2.505 2.500 2.500 1,500 -0.03(-1.19%)
Sep 25, 2024 2.477 2.530 2.477 2.530 554 +0.02(+0.80%)
Sep 24, 2024 2.550 2.580 2.510 2.510 10,695 +0.03(+1.17%)
Sep 23, 2024 2.500 2.500 2.470 2.481 12,624 +0.00(+0.04%)
Sep 20, 2024 2.630 2.630 2.480 2.480 9,534 -0.09(-3.50%)
Sep 19, 2024 2.590 2.617 2.570 2.570 11,037 +0.10(+4.05%)
Sep 18, 2024 2.545 2.545 2.470 2.470 1,223 -0.13(-5.00%)
Sep 17, 2024 2.600 2.600 2.600 2.600 1,600 +0.04(+1.56%)
Sep 16, 2024 2.560 2.605 2.560 2.560 21,399 +0.08(+3.23%)
Sep 13, 2024 2.535 2.600 2.480 2.480 1,487 +0.05(+2.06%)
Sep 12, 2024 2.430 2.430 2.430 2.430 100 +0.00(+0.00%)
Sep 11, 2024 2.470 2.470 2.430 2.430 2,275 -0.04(-1.62%)
Sep 10, 2024 2.536 2.536 2.470 2.470 2,230 -0.04(-1.59%)
Sep 09, 2024 2.573 2.630 2.510 2.510 4,314 -0.05(-1.95%)
Sep 05, 2024 2.560 39 +0.07(+2.81%)
Sep 04, 2024 2.450 2.570 2.440 2.490 53,839 +0.13(+5.51%)
Sep 03, 2024 2.390 2.420 2.360 2.360 2,806 -0.17(-6.72%)
Aug 30, 2024 2.520 2.530 2.520 2.530 2,043 +0.00(+0.00%)
Aug 29, 2024 2.590 2.590 2.530 2.530 29,006 -0.10(-3.80%)
Aug 28, 2024 2.620 2.630 2.620 2.630 2,504 +0.02(+0.90%)
Aug 27, 2024 2.540 2.610 2.540 2.607 35,512 +0.03(+1.03%)
Aug 26, 2024 2.580 2.580 2.560 2.580 1,313 +0.05(+1.98%)
Aug 23, 2024 2.530 2.530 2.530 2.530 13,221 -0.02(-0.78%)
Aug 22, 2024 2.600 2.610 2.550 2.550 47,537 -0.11(-4.14%)
Aug 21, 2024 2.630 2.660 2.600 2.660 21,301 +0.12(+4.72%)
Aug 20, 2024 2.600 2.660 2.540 2.540 38,606 -0.12(-4.51%)
Aug 19, 2024 2.480 2.660 2.480 2.660 76,506 +0.38(+16.67%)
Aug 16, 2024 2.350 2.360 2.280 2.280 22,133 -0.02(-0.87%)
Aug 15, 2024 2.350 2.390 2.300 2.300 17,333 +0.02(+1.10%)
Aug 14, 2024 2.290 2.310 2.275 2.275 55,197 +0.05(+2.25%)
Aug 13, 2024 2.230 2.230 2.190 2.225 72,024 +0.00(+0.23%)
Aug 12, 2024 2.220 2.220 2.203 2.220 21,576 +0.07(+3.26%)
Aug 09, 2024 2.158 2.158 2.140 2.150 968 +0.15(+7.77%)
Aug 08, 2024 1.900 2.090 1.900 1.995 3,628 +0.06(+2.84%)
Aug 07, 2024 2.030 2.030 1.940 1.940 28,442 -0.16(-7.62%)
Aug 06, 2024 2.000 2.100 1.980 2.100 23,200 +0.12(+6.06%)
Aug 05, 2024 1.900 1.980 1.900 1.980 3,727 +0.00(+0.00%)
Aug 02, 2024 2.020 2.020 1.980 1.980 43,841 -0.04(-1.98%)
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.