Is your landlord putting up your rent?

Here's what you need to know

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

17.61

0.00

(0.00%)

As of 11:38AM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	17.79	17.79	17.55	17.61	17.61	15,253
07 Feb 2023	17.22	17.61	17.20	17.61	17.61	36,900
06 Feb 2023	17.41	17.45	17.31	17.42	17.42	22,300
03 Feb 2023	17.50	17.66	17.46	17.49	17.49	14,100
02 Feb 2023	17.88	17.97	17.66	17.88	17.88	38,800
01 Feb 2023	18.73	18.88	18.61	18.84	18.84	53,900
31 Jan 2023	18.46	18.48	18.27	18.48	18.48	20,400
30 Jan 2023	18.53	18.77	18.53	18.57	18.57	38,800
27 Jan 2023	18.43	18.57	18.34	18.53	18.53	16,900
26 Jan 2023	18.76	18.76	18.42	18.55	18.55	13,400
25 Jan 2023	18.63	18.65	18.49	18.64	18.64	40,900
24 Jan 2023	18.33	18.33	18.14	18.23	18.23	30,300
23 Jan 2023	17.74	18.00	17.74	18.00	18.00	18,000
20 Jan 2023	17.78	17.99	17.76	17.99	17.99	14,700
19 Jan 2023	17.87	17.89	17.70	17.82	17.82	15,500
18 Jan 2023	18.00	18.13	17.73	17.77	17.77	26,900
17 Jan 2023	17.99	18.22	17.95	18.00	18.00	39,600
13 Jan 2023	17.45	17.67	17.45	17.64	17.64	27,200
12 Jan 2023	17.65	17.70	17.52	17.62	17.62	24,100
11 Jan 2023	17.26	17.39	17.20	17.28	17.28	29,700
10 Jan 2023	17.43	17.66	17.40	17.42	17.42	23,500
09 Jan 2023	17.50	17.73	17.50	17.50	17.50	65,900
06 Jan 2023	17.60	17.79	17.39	17.75	17.75	58,500
05 Jan 2023	17.02	17.34	17.00	17.15	17.15	18,600
04 Jan 2023	17.02	17.19	16.96	17.15	17.15	49,100
03 Jan 2023	17.08	17.11	16.86	16.88	16.88	17,500
30 Dec 2022	16.99	17.08	16.84	17.02	17.02	27,000
29 Dec 2022	16.81	17.09	16.76	16.85	16.85	34,900
28 Dec 2022	16.95	16.95	16.75	16.81	16.81	56,900
27 Dec 2022	16.71	17.02	16.71	16.81	16.81	42,300
23 Dec 2022	16.66	16.72	16.60	16.68	16.68	44,800
22 Dec 2022	16.66	16.86	16.49	16.50	16.50	162,100
21 Dec 2022	16.82	16.90	16.78	16.82	16.82	27,700
20 Dec 2022	16.43	16.44	16.21	16.29	16.29	78,400
19 Dec 2022	16.17	16.18	16.00	16.09	16.09	82,700
16 Dec 2022	16.03	16.15	15.91	16.00	16.00	40,100
15 Dec 2022	16.43	16.43	15.89	15.95	15.95	23,800
14 Dec 2022	16.59	16.59	16.33	16.43	16.43	24,800
13 Dec 2022	16.56	16.56	16.38	16.42	16.42	33,400
12 Dec 2022	16.00	16.03	15.80	15.92	15.92	97,700
09 Dec 2022	15.40	15.65	15.36	15.51	15.51	54,400
08 Dec 2022	15.09	15.26	15.05	15.16	15.16	21,300
07 Dec 2022	15.05	15.12	14.99	15.00	15.00	27,300
06 Dec 2022	15.21	15.24	15.07	15.12	15.12	28,700
05 Dec 2022	15.93	15.93	15.43	15.48	15.48	48,600
02 Dec 2022	15.79	15.90	15.74	15.82	15.82	32,200
01 Dec 2022	16.23	16.23	15.89	15.98	15.98	24,900
30 Nov 2022	15.59	15.71	15.39	15.70	15.70	35,000
29 Nov 2022	15.31	15.52	15.23	15.34	15.34	34,300
28 Nov 2022	15.52	15.59	15.29	15.33	15.33	57,900
25 Nov 2022	15.63	15.75	15.63	15.70	15.70	15,300
23 Nov 2022	14.96	15.21	14.96	15.16	15.16	33,900
22 Nov 2022	14.76	14.96	14.76	14.96	14.96	64,600
21 Nov 2022	14.81	14.85	14.64	14.70	14.70	61,700
18 Nov 2022	14.75	14.86	14.70	14.77	14.77	60,900
18 Nov 2022	0.164 Dividend
17 Nov 2022	15.62	15.67	15.41	15.57	15.41	39,000
16 Nov 2022	16.03	16.03	15.74	15.74	15.57	47,500
15 Nov 2022	15.70	15.71	15.16	15.36	15.20	49,800
14 Nov 2022	15.38	15.62	15.32	15.40	15.24	56,100
11 Nov 2022	15.50	15.60	15.38	15.48	15.32	23,200
10 Nov 2022	15.52	15.52	15.20	15.51	15.35	71,500
09 Nov 2022	14.97	15.15	14.88	14.98	14.82	92,700
08 Nov 2022	15.32	15.52	15.08	15.48	15.32	123,800
07 Nov 2022	15.27	15.44	15.18	15.44	15.28	94,900
04 Nov 2022	14.92	15.25	14.87	15.25	15.09	102,800
03 Nov 2022	14.39	14.66	14.33	14.60	14.45	195,100
02 Nov 2022	14.89	15.05	14.60	14.75	14.59	109,500
01 Nov 2022	15.08	15.11	14.87	15.03	14.87	235,300
31 Oct 2022	14.80	15.00	14.80	14.87	14.71	109,500
28 Oct 2022	14.37	14.44	14.28	14.36	14.21	54,100
27 Oct 2022	14.29	14.38	14.19	14.25	14.10	130,300
26 Oct 2022	14.16	14.44	14.16	14.35	14.20	53,200
25 Oct 2022	13.44	13.60	13.41	13.55	13.41	149,300
24 Oct 2022	13.08	13.12	12.97	13.05	12.91	84,900
21 Oct 2022	12.95	13.22	12.95	13.16	13.02	46,900
20 Oct 2022	13.13	13.45	13.13	13.20	13.06	86,400
19 Oct 2022	12.97	13.13	12.87	12.95	12.81	95,200
18 Oct 2022	13.51	13.51	13.22	13.31	13.17	258,200
17 Oct 2022	13.52	13.66	13.42	13.57	13.43	114,000
14 Oct 2022	13.00	13.00	12.72	12.75	12.62	118,800
13 Oct 2022	12.71	13.34	12.71	13.27	13.13	73,500
12 Oct 2022	12.84	12.84	12.68	12.68	12.55	42,200
11 Oct 2022	13.08	13.45	12.86	13.01	12.87	170,600
10 Oct 2022	13.07	13.21	12.95	13.04	12.90	95,700
07 Oct 2022	12.68	12.78	12.62	12.62	12.49	69,000
06 Oct 2022	12.87	12.97	12.83	12.85	12.71	80,400
05 Oct 2022	13.00	13.26	12.92	13.15	13.01	101,500
04 Oct 2022	13.33	13.51	13.19	13.51	13.37	193,500
03 Oct 2022	13.22	13.48	13.14	13.43	13.29	111,300
30 Sept 2022	12.64	12.94	12.64	12.72	12.59	106,800
29 Sept 2022	12.40	12.58	12.30	12.56	12.43	188,300
28 Sept 2022	12.98	13.10	12.65	12.99	12.85	340,400
27 Sept 2022	15.89	15.99	15.58	15.65	15.49	333,700
26 Sept 2022	16.31	16.33	15.90	16.00	15.83	143,800
23 Sept 2022	17.21	17.21	16.77	16.90	16.72	47,000
22 Sept 2022	17.90	17.90	17.67	17.89	17.70	53,500
21 Sept 2022	17.85	17.98	17.58	17.63	17.44	41,400
20 Sept 2022	17.83	17.94	17.65	17.78	17.59	76,100
19 Sept 2022	18.29	18.50	18.22	18.50	18.31	51,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL77.80+0.66(+0.86%)

GOLD FUTURES1,880.20+8.50(+0.45%)

DOW34,038.03-118.66(-0.35%)

BTC-GBP19,001.94-265.10(-1.38%)

Is your landlord putting up your rent?

Marine Harvest ASA (MHGVY)

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
77.80
+0.66(+0.86%)

GOLD FUTURES
1,880.20
+8.50(+0.45%)

DOW
34,038.03
-118.66(-0.35%)

BTC-GBP
19,001.94
-265.10(-1.38%)