UK Markets close in 42 mins

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.76+0.49 (+2.13%)
As of 10:33AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202223.8423.8623.7623.7623.765,102
26 Jan 202223.4823.6223.1123.2723.2749,100
25 Jan 202222.6122.8722.3122.8722.8734,600
24 Jan 202222.6622.7522.2322.7522.7543,200
21 Jan 202223.3823.4523.1623.2523.2533,000
20 Jan 202223.4023.5623.1323.1323.1335,100
19 Jan 202223.6423.7423.5323.5723.5730,000
18 Jan 202223.6523.7523.5323.6423.6435,000
14 Jan 202224.0124.2323.8723.9623.9632,700
13 Jan 202224.3324.3624.0124.0124.0112,700
12 Jan 202224.2424.3724.1224.3724.3717,900
11 Jan 202223.2123.6023.2123.6023.6030,000
10 Jan 202222.8022.9022.6222.9022.9061,200
07 Jan 202223.4623.6123.4023.5723.5722,500
06 Jan 202223.6623.7323.5223.5523.5512,100
05 Jan 202224.1124.1523.7323.7623.7630,400
04 Jan 202223.6723.7523.5523.6323.6328,500
03 Jan 202223.7623.8423.7223.7823.7823,500
31 Dec 202123.6523.7623.5523.7223.7211,300
30 Dec 202123.6523.7823.6423.7223.7217,000
29 Dec 202123.6823.8023.6423.7423.7444,800
28 Dec 202123.6723.8523.6323.7623.7623,500
27 Dec 202123.4723.7123.4723.6523.6540,200
23 Dec 202123.3523.5723.3523.5323.5361,500
22 Dec 202123.0123.2722.9723.1923.1960,900
21 Dec 202122.5122.7322.4422.6722.67231,900
20 Dec 202122.2622.2621.9822.0622.0631,800
17 Dec 202122.8123.0822.8022.8122.8140,200
16 Dec 202123.1823.1922.8222.9622.9618,900
15 Dec 202122.3422.8422.3422.8222.8220,100
14 Dec 202122.7922.7922.4322.5022.5073,000
13 Dec 202123.4523.4922.9923.1723.1733,100
10 Dec 202123.8023.8323.6123.7423.7467,900
09 Dec 202123.2123.4223.2123.3023.3035,600
08 Dec 202123.3423.6723.2423.6323.6385,500
07 Dec 202122.7623.0222.7622.8522.8566,300
06 Dec 202122.2322.5122.2322.4422.44137,800
03 Dec 202122.6222.6221.9522.0522.0520,900
02 Dec 202122.5322.6522.3822.6322.63125,000
01 Dec 202122.8623.0122.5022.5022.5047,100
30 Nov 202122.9322.9722.4322.6622.66100,300
29 Nov 202123.4623.4623.2023.3723.3750,700
26 Nov 202123.6824.0423.1623.2123.2123,100
24 Nov 202124.5424.8024.5424.8024.8016,700
23 Nov 202125.1725.1724.6124.7524.7519,100
22 Nov 202125.7925.7925.4025.4625.4628,400
19 Nov 202126.6326.6326.3526.3526.3512,400
19 Nov 20210.051902 Dividend
18 Nov 202126.6126.9126.6126.7826.7323,300
17 Nov 202126.5026.6426.3026.5226.4745,900
16 Nov 202126.9427.1026.8526.8626.8121,200
15 Nov 202127.0927.4027.0927.3327.2813,400
12 Nov 202127.0827.1826.9427.0927.049,500
11 Nov 202126.9727.0026.8826.8926.8415,000
10 Nov 202128.0528.0527.6027.7027.6524,600
09 Nov 202128.0328.0327.8027.9727.929,200
08 Nov 202128.0428.1127.9728.0327.9813,900
05 Nov 202127.9528.2927.9428.2828.2319,700
04 Nov 202128.1728.2528.0428.2528.208,400
03 Nov 202128.4228.6828.3928.6428.5815,300
02 Nov 202128.7028.7028.2028.2128.1614,000
01 Nov 202129.1529.1929.0729.1929.1313,500
29 Oct 202129.1129.1628.9129.0829.029,300
28 Oct 202129.4229.5129.2529.4929.4372,600
27 Oct 202129.4529.7929.4029.4229.367,600
26 Oct 202129.9429.9429.6129.7229.667,500
25 Oct 202129.5529.7129.5529.7129.6518,000
22 Oct 202129.2529.4729.2229.3029.2419,000
21 Oct 202129.0029.2329.0029.1429.089,300
20 Oct 202128.4828.8428.4828.8228.7629,400
19 Oct 202128.0028.0027.7827.9227.8724,700
18 Oct 202127.8527.8827.4927.5927.549,800
15 Oct 202128.0028.0027.6727.7527.7013,600
14 Oct 202127.1327.4027.1327.3327.289,600
13 Oct 202126.3626.6326.3626.5826.536,600
12 Oct 202126.0826.2226.0026.0826.0328,700
11 Oct 202126.1126.3126.0726.1026.055,400
08 Oct 202126.2926.4326.2526.3026.2516,300
07 Oct 202126.1126.3826.1126.2026.1511,900
06 Oct 202125.7225.8625.5525.8325.7826,200
05 Oct 202126.0526.4026.0026.2426.1920,200
04 Oct 202126.0426.3025.7725.9225.8714,900
01 Oct 202125.8226.0225.6526.0025.9522,100
30 Sept 202125.7225.7225.3025.3025.2512,200
29 Sept 202126.6026.6026.0026.0526.0029,500
28 Sept 202127.1127.4327.1127.3927.3414,100
27 Sept 202127.5528.1627.5527.7627.717,000
24 Sept 202127.3627.5727.3627.5327.488,000
23 Sept 202128.1228.1227.8027.8327.7815,100
22 Sept 202127.4127.4627.1427.2027.1518,400
21 Sept 202126.8827.1226.7026.9326.8816,200
20 Sept 202126.2226.3626.0626.2726.2223,900
17 Sept 202127.1627.1626.7726.8626.8133,500
16 Sept 202127.3127.3126.9827.1927.1423,900
15 Sept 202127.2027.4527.1327.2927.247,800
14 Sept 202127.1027.1426.8626.9626.9110,900
13 Sept 202127.1927.3327.0927.1827.1312,400
10 Sept 202127.2527.2526.7126.7126.6611,300
09 Sept 202127.0027.0026.7726.9626.9112,700
08 Sept 202127.0927.0926.6926.8826.8314,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...