UK markets closed

Marfrig Global Foods S.A. (MRRTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.9300+0.0700 (+3.76%)
At close: 11:30AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.89001.93001.89001.93001.93004,328
18 Apr 20241.89001.94001.85001.86001.86003,300
17 Apr 20241.99001.99001.93001.99001.990035,000
16 Apr 20242.06002.11002.00002.07002.070044,900
15 Apr 20242.05002.09001.97002.09002.09003,100
12 Apr 20242.00002.00001.99002.00002.00003,900
11 Apr 20242.05002.09002.05002.07002.07002,400
10 Apr 20242.12002.15002.06002.11002.110040,800
09 Apr 20242.01002.18002.01002.17002.1700103,800
08 Apr 20241.96002.09001.96002.07002.07005,200
05 Apr 20241.96002.02001.96001.97001.970036,500
04 Apr 20242.00002.00002.00002.00002.0000-
03 Apr 20242.00002.00002.00002.00002.00001,400
02 Apr 20242.05002.05001.98001.98001.98006,600
01 Apr 20242.07002.07002.07002.07002.0700300
28 Mar 20241.88002.07001.88002.05002.05003,500
27 Mar 20241.85001.85001.85001.85001.85002,400
26 Mar 20241.89001.89001.87001.87001.87008,700
25 Mar 20241.92001.92001.92001.92001.92002,300
22 Mar 20241.95001.99001.89001.89001.89009,600
21 Mar 20241.98001.99001.94001.99001.990010,700
20 Mar 20241.99001.99001.87001.95001.950055,200
19 Mar 20241.91001.94001.91001.94001.9400400
18 Mar 20242.02002.02001.98001.98001.9800300
15 Mar 20242.00002.00002.00002.00002.0000-
14 Mar 20241.93002.00001.93002.00002.00008,300
13 Mar 20241.87001.98001.87001.96001.96003,400
12 Mar 20241.89001.90001.89001.90001.90002,000
11 Mar 20241.89001.89001.89001.89001.890010,500
08 Mar 20241.88001.91001.88001.89001.890014,800
07 Mar 20241.92001.93001.91001.93001.93009,100
06 Mar 20241.95001.95001.95001.95001.9500-
05 Mar 20241.97001.97001.95001.95001.950013,500
04 Mar 20241.95001.95001.89001.90001.900021,700
01 Mar 20241.91001.95001.91001.93001.93003,300
29 Feb 20241.89001.89001.89001.89001.89003,200
28 Feb 20241.85001.85001.85001.85001.8500700
27 Feb 20241.85001.85001.79001.85001.850059,000
26 Feb 20241.67001.75001.67001.75001.750016,700
23 Feb 20241.71001.71001.55001.60001.600016,900
22 Feb 20241.73001.73001.73001.73001.73001,800
21 Feb 20241.72001.72001.70001.71001.71008,500
20 Feb 20241.77001.77001.67001.67001.67002,600
16 Feb 20241.77001.79001.74001.74001.74009,500
15 Feb 20241.80001.82001.79001.79001.79005,200
14 Feb 20241.73001.77001.73001.74001.74002,300
13 Feb 20241.83001.83001.83001.83001.8300-
12 Feb 20241.75001.85001.75001.83001.83003,000
09 Feb 20241.78001.78001.78001.78001.780011,300
08 Feb 20241.78001.82001.78001.79001.79009,200
07 Feb 20241.81001.87001.81001.87001.870013,400
06 Feb 20241.85001.85001.82001.82001.820027,900
05 Feb 20241.78001.81001.78001.78001.78002,200
02 Feb 20241.83001.83001.83001.83001.8300-
01 Feb 20241.86001.86001.83001.83001.83004,200
31 Jan 20241.92001.92001.87001.92001.920036,700
30 Jan 20241.82001.84001.82001.84001.84001,600
29 Jan 20241.93001.93001.85001.89001.89001,500
26 Jan 20241.94001.94001.90001.93001.930026,600
25 Jan 20241.98001.99001.92001.97001.970019,200
24 Jan 20241.85001.90001.85001.90001.900040,700
23 Jan 20241.77001.83001.77001.83001.830026,100
22 Jan 20241.82001.82001.78001.78001.78004,800
19 Jan 20241.77001.82001.77001.82001.820085,000
18 Jan 20241.80001.80001.79001.80001.80004,300
17 Jan 20241.80001.85001.80001.82001.820060,500
16 Jan 20241.83001.95001.81001.84001.840068,600
12 Jan 20241.88001.93001.88001.93001.93008,400
11 Jan 20241.86001.87001.81001.81001.81005,900
10 Jan 20241.91001.91001.91001.91001.9100-
09 Jan 20241.89001.91001.88001.91001.91003,400
08 Jan 20241.92001.94001.91001.94001.940021,100
05 Jan 20241.92001.97001.89001.97001.970039,400
04 Jan 20241.88001.88001.81001.85001.850032,900
03 Jan 20241.88001.92001.88001.92001.920055,800
02 Jan 20241.92001.92001.90001.90001.90004,200
29 Dec 20231.88001.88001.88001.88001.88001,500
28 Dec 20231.91001.91001.91001.91001.9100100
27 Dec 20231.96001.97001.93001.94001.940013,400
26 Dec 20231.95002.00001.95002.00002.000060,400
22 Dec 20231.94002.07001.94002.03002.030022,000
21 Dec 20232.02002.06002.02002.06002.06004,500
20 Dec 20231.92002.02001.92002.01002.0100129,900
19 Dec 20231.91001.94001.91001.93001.93006,800
18 Dec 20231.95001.95001.95001.95001.9500-
15 Dec 20231.87001.95001.84001.95001.9500465,800
14 Dec 20231.96001.97001.89001.97001.970038,300
13 Dec 20231.82001.94001.82001.94001.940054,000
12 Dec 20231.88001.89001.85001.88001.880058,100
11 Dec 20231.88001.90001.88001.90001.900031,800
08 Dec 20231.87001.89001.85001.89001.890010,700
07 Dec 20231.85001.90001.81001.86001.860040,100
06 Dec 20231.86001.90001.86001.87001.8700290,700
05 Dec 20231.86001.93001.86001.88001.8800278,800
04 Dec 20232.00002.02001.94001.96001.9600459,400
01 Dec 20231.92001.95001.85001.95001.9500858,100
30 Nov 20231.76002.02001.65001.92001.9200232,800
29 Nov 20231.99002.07001.96002.05002.0500221,400
28 Nov 20231.89001.97001.87001.97001.970029,000
27 Nov 20231.79001.85001.79001.80001.800039,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...