UK markets close in 8 hours 14 minutes

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.63-0.28 (-1.66%)
At close: 03:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202416.6716.7216.5216.6316.6327,600
17 Apr 202417.0317.0516.8516.9116.9140,100
16 Apr 202416.9617.0216.9016.9516.9542,700
15 Apr 202417.4117.4717.3217.4017.4068,000
12 Apr 202417.6317.6317.4217.4217.4219,100
11 Apr 202417.9117.9917.8017.9617.9622,500
10 Apr 202417.9718.1517.9217.9817.9815,500
09 Apr 202418.2418.2718.1818.1918.1921,600
08 Apr 202418.2518.2718.1118.1918.1932,900
05 Apr 202418.0418.0917.9718.0418.0421,300
04 Apr 202418.1718.3318.0618.1418.1439,400
03 Apr 202418.0118.1717.9318.1718.1720,900
02 Apr 202417.9018.1517.9018.1418.1417,100
01 Apr 202418.1118.2817.6518.0818.0814,800
28 Mar 202418.8518.8518.2818.3218.3224,000
27 Mar 202418.1818.4818.1818.4018.408,100
26 Mar 202418.2818.3318.2218.3318.3332,700
25 Mar 202418.6318.6318.5018.5218.5217,900
22 Mar 202418.7518.8518.7318.8318.8310,500
21 Mar 202418.8018.8218.6918.7618.765,900
20 Mar 202418.8019.1018.7619.1019.1056,300
19 Mar 202418.6818.7518.6318.7518.7514,100
18 Mar 202418.7018.7018.5118.6518.6546,200
15 Mar 202418.6718.8018.6318.7618.7617,500
14 Mar 202419.1319.1318.8619.0019.0011,400
13 Mar 202418.9919.1918.9619.1619.1615,600
12 Mar 202418.8218.8218.6918.7418.7442,800
11 Mar 202419.3019.3018.9919.0919.0910,400
08 Mar 202419.6419.6919.3919.4219.4228,500
07 Mar 202419.4319.5819.4119.4819.4821,800
06 Mar 202419.4719.5419.4219.4719.4710,700
05 Mar 202419.6619.7119.5519.5919.5918,500
04 Mar 202419.5619.5619.4519.4919.4922,000
01 Mar 202419.6619.8019.5219.7019.7026,900
29 Feb 202419.3419.4519.2619.2619.2623,900
28 Feb 202419.2319.4219.2319.2919.2911,700
27 Feb 202418.9419.0018.8618.9918.9931,400
26 Feb 202418.8919.0618.8918.9818.9811,600
23 Feb 202419.0319.0318.8219.0219.0252,500
23 Feb 20240.18 Dividend
22 Feb 202419.3019.5819.1719.2619.08137,500
21 Feb 202419.1719.4819.1719.3919.21143,300
20 Feb 202419.3519.3519.1919.3219.1437,100
16 Feb 202419.1519.2519.1319.2219.0414,500
15 Feb 202419.0019.1719.0019.1218.9435,300
14 Feb 202418.5218.7618.5218.6118.4443,100
13 Feb 202418.0518.1017.8217.9117.7418,200
12 Feb 202417.9618.1217.9618.0717.9017,600
09 Feb 202418.0018.1017.9418.0517.8814,600
08 Feb 202417.8917.9217.7817.7917.6237,200
07 Feb 202418.2818.3218.1518.1617.9919,400
06 Feb 202418.2218.3718.2118.3418.1719,000
05 Feb 202418.1718.1918.0418.1017.9318,600
02 Feb 202417.9918.0317.9118.0017.8314,600
01 Feb 202417.8618.0417.8618.0217.8558,900
31 Jan 202418.2318.2317.9918.0417.8711,500
30 Jan 202418.0818.1318.0318.1117.9429,000
29 Jan 202418.0018.2218.0018.2218.0517,600
26 Jan 202417.9517.9717.8317.9217.7515,400
25 Jan 202417.7617.8617.7117.8417.6732,900
24 Jan 202418.6018.7018.5418.5418.3749,600
23 Jan 202418.2918.3918.2918.3918.2220,300
22 Jan 202418.3018.4618.2318.3318.1641,300
19 Jan 202418.7018.7918.5118.6418.4732,200
18 Jan 202418.1018.1017.8717.9617.79172,200
17 Jan 202417.2917.4617.2617.4117.2522,800
16 Jan 202417.4917.6317.4217.4717.3118,300
12 Jan 202417.9318.0117.8817.8817.7110,400
11 Jan 202417.7017.7717.5317.6917.5220,500
10 Jan 202418.0918.1318.0018.0217.858,900
09 Jan 202418.1318.2618.1318.1718.0010,700
08 Jan 202418.1518.1818.0918.1317.9623,900
05 Jan 202418.2918.4518.2618.3118.1410,600
04 Jan 202418.1418.3018.1418.2818.1119,300
03 Jan 202417.9517.9817.8617.9317.766,600
02 Jan 202417.6717.7617.6417.6917.5221,400
29 Dec 202317.8417.9717.8417.8717.7019,100
28 Dec 202317.7617.9017.6117.6917.5226,500
27 Dec 202317.7017.7917.6917.7517.5832,800
26 Dec 202317.0217.5517.0217.2717.1121,600
22 Dec 202317.2517.2917.1817.2117.0513,100
21 Dec 202317.1817.2417.0217.1817.0218,200
20 Dec 202317.2317.2317.0417.0516.8926,000
19 Dec 202317.7817.9917.7817.9417.7719,900
18 Dec 202317.7317.7317.6417.6417.4811,700
15 Dec 202317.4517.4617.3117.4117.2539,200
14 Dec 202317.6317.8117.6317.7217.5514,100
13 Dec 202316.7717.1716.7517.0416.8829,600
12 Dec 202316.8016.8916.7716.8916.7380,900
11 Dec 202316.9316.9816.8416.9616.8031,500
08 Dec 202316.7716.8916.7716.8716.7117,100
07 Dec 202316.9317.0516.9116.9916.8321,200
06 Dec 202317.0817.1916.9816.9816.8218,100
05 Dec 202317.4717.5917.4117.4217.2622,000
04 Dec 202317.7417.7417.4117.5617.4017,000
01 Dec 202317.8417.9717.7717.9317.768,400
30 Nov 202317.9317.9317.7417.7417.5723,100
29 Nov 202317.9818.0617.9517.9717.8011,700
28 Nov 202317.6818.0517.6817.9717.8014,600
27 Nov 202318.0118.1017.9818.1017.9316,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...