How to cope with soaring prices

Practical steps you can take to cut down your bills ahead of October rise

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

22.90

+0.17

(+0.75%)

At close: 03:59PM EDT

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	22.71	22.95	22.71	22.90	22.90	26,000
09 Aug 2022	22.88	22.93	22.72	22.73	22.73	39,500
08 Aug 2022	22.96	22.96	22.64	22.64	22.64	22,600
05 Aug 2022	22.88	23.09	22.88	23.04	23.04	8,400
04 Aug 2022	23.17	23.28	23.10	23.20	23.20	8,600
03 Aug 2022	23.26	23.35	23.08	23.22	23.22	18,300
02 Aug 2022	23.45	23.61	23.33	23.36	23.36	34,600
01 Aug 2022	23.13	23.32	23.01	23.02	23.02	29,300
29 Jul 2022	22.83	22.93	22.72	22.92	22.92	29,900
28 Jul 2022	22.41	22.66	22.29	22.66	22.66	15,400
27 Jul 2022	22.83	23.07	22.66	23.00	23.00	101,900
26 Jul 2022	22.08	22.15	21.98	22.01	22.01	86,700
25 Jul 2022	22.01	22.15	21.97	22.11	22.11	29,100
22 Jul 2022	21.99	22.26	21.95	21.97	21.97	20,400
21 Jul 2022	21.90	22.04	21.84	22.00	22.00	23,700
20 Jul 2022	22.43	22.63	22.31	22.42	22.42	56,500
19 Jul 2022	22.22	22.47	22.18	22.32	22.32	48,000
18 Jul 2022	22.00	22.05	21.75	21.77	21.77	73,300
15 Jul 2022	21.69	21.92	21.59	21.77	21.77	16,000
14 Jul 2022	21.32	21.62	21.27	21.55	21.55	23,600
13 Jul 2022	22.01	22.56	22.01	22.32	22.32	23,400
12 Jul 2022	22.52	22.71	22.45	22.47	22.47	22,900
11 Jul 2022	23.20	23.35	23.10	23.23	23.23	28,600
08 Jul 2022	23.13	23.35	23.13	23.27	23.27	7,600
07 Jul 2022	23.33	23.53	23.32	23.50	23.50	45,200
06 Jul 2022	22.62	22.68	22.38	22.57	22.57	86,800
05 Jul 2022	23.10	23.22	22.85	23.19	23.19	44,800
01 Jul 2022	22.90	23.14	22.85	23.14	23.14	37,700
30 Jun 2022	22.80	22.88	22.49	22.76	22.76	14,200
29 Jun 2022	23.23	23.25	23.06	23.14	23.14	23,500
28 Jun 2022	23.51	23.57	23.27	23.27	23.27	61,800
27 Jun 2022	23.11	23.25	23.00	23.13	23.13	36,600
24 Jun 2022	22.84	22.95	22.74	22.94	22.94	28,200
23 Jun 2022	22.21	22.34	22.13	22.29	22.29	29,800
22 Jun 2022	22.21	22.36	22.04	22.20	22.20	45,000
21 Jun 2022	24.38	24.45	22.95	23.34	23.34	41,700
17 Jun 2022	24.15	24.15	23.86	24.04	24.04	19,500
16 Jun 2022	23.85	24.15	23.65	23.93	23.93	48,500
15 Jun 2022	24.27	24.72	24.14	24.41	24.41	19,600
14 Jun 2022	23.82	24.02	23.71	23.80	23.80	55,900
13 Jun 2022	24.00	24.00	23.62	23.85	23.85	45,700
10 Jun 2022	24.35	24.38	24.14	24.17	24.17	29,500
09 Jun 2022	24.97	24.97	24.53	24.53	24.53	9,200
08 Jun 2022	24.36	24.52	24.27	24.38	24.38	12,500
07 Jun 2022	24.24	24.80	24.23	24.80	24.80	18,300
06 Jun 2022	25.03	25.52	25.00	25.09	25.09	11,900
03 Jun 2022	24.91	25.08	24.85	24.95	24.95	24,300
02 Jun 2022	25.43	25.86	25.43	25.75	25.75	21,600
01 Jun 2022	26.03	26.03	25.23	25.32	25.32	27,500
31 May 2022	25.72	26.19	25.72	26.13	26.13	31,800
27 May 2022	25.73	25.76	25.54	25.68	25.68	54,600
26 May 2022	26.16	26.23	26.09	26.21	26.21	14,000
25 May 2022	25.75	25.99	25.63	25.84	25.84	20,900
24 May 2022	25.82	25.99	25.70	25.96	25.96	10,700
23 May 2022	25.02	25.37	25.02	25.20	25.20	25,000
20 May 2022	24.91	24.91	23.89	24.51	24.51	24,400
20 May 2022	0.202 Dividend
19 May 2022	23.92	24.40	23.92	24.32	24.12	25,600
18 May 2022	24.51	24.56	24.00	24.00	23.80	18,800
17 May 2022	24.22	24.69	24.22	24.58	24.38	23,100
16 May 2022	24.04	24.23	23.94	24.17	23.97	53,400
13 May 2022	23.70	24.23	23.70	24.17	23.97	32,000
12 May 2022	23.92	24.20	23.71	23.95	23.75	30,800
11 May 2022	25.20	25.20	24.51	24.51	24.31	48,600
10 May 2022	25.05	25.08	24.73	24.97	24.76	30,000
09 May 2022	25.82	25.82	25.13	25.16	24.95	10,200
06 May 2022	25.86	26.09	25.78	25.87	25.66	16,700
05 May 2022	26.48	26.48	25.84	26.01	25.79	25,100
04 May 2022	27.37	27.96	27.12	27.96	27.73	66,100
03 May 2022	27.98	28.11	27.88	28.10	27.87	12,900
02 May 2022	27.75	27.83	27.35	27.64	27.41	20,000
29 Apr 2022	28.58	28.69	28.08	28.08	27.85	33,600
28 Apr 2022	27.90	28.33	27.83	28.30	28.06	17,000
27 Apr 2022	27.76	28.00	27.57	27.83	27.60	12,500
26 Apr 2022	27.91	27.98	27.45	27.54	27.31	50,800
25 Apr 2022	27.83	27.99	27.66	27.85	27.62	10,800
22 Apr 2022	28.84	28.85	28.38	28.38	28.14	47,300
21 Apr 2022	28.94	28.99	28.51	28.61	28.37	8,000
20 Apr 2022	29.04	29.15	28.95	29.04	28.80	8,100
19 Apr 2022	28.80	28.93	28.76	28.93	28.69	8,100
18 Apr 2022	28.00	28.40	28.00	28.20	27.97	9,500
14 Apr 2022	28.05	28.70	28.05	28.70	28.46	10,500
13 Apr 2022	28.16	28.50	28.10	28.48	28.24	26,200
12 Apr 2022	28.19	28.48	28.12	28.19	27.96	13,200
11 Apr 2022	28.90	28.97	28.57	28.57	28.33	9,100
08 Apr 2022	28.41	28.80	28.33	28.80	28.56	10,000
07 Apr 2022	27.75	27.86	27.67	27.84	27.61	54,400
06 Apr 2022	27.81	27.92	27.61	27.82	27.59	38,000
05 Apr 2022	28.15	28.37	28.08	28.14	27.91	17,200
04 Apr 2022	28.12	28.18	27.92	27.96	27.73	13,700
01 Apr 2022	27.77	27.90	27.74	27.88	27.65	253,900
31 Mar 2022	27.17	27.20	26.92	26.92	26.70	258,400
30 Mar 2022	28.28	28.39	28.22	28.22	27.99	296,000
29 Mar 2022	27.57	27.93	27.57	27.70	27.47	285,700
28 Mar 2022	27.97	27.97	27.65	27.91	27.68	139,500
25 Mar 2022	28.24	28.55	28.24	28.50	28.26	15,400
24 Mar 2022	27.57	27.59	27.12	27.19	26.96	20,200
23 Mar 2022	26.80	27.30	26.80	27.30	27.07	42,100
22 Mar 2022	27.28	27.35	27.03	27.21	26.98	14,800
21 Mar 2022	26.91	27.10	26.76	26.92	26.70	11,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,819.33-180.63(-0.65%)

HANG SENG19,831.31+220.47(+1.12%)

CRUDE OIL91.71-0.22(-0.24%)

GOLD FUTURES1,800.40-13.30(-0.73%)

DOW33,309.51+535.11(+1.63%)

BTC-GBP19,917.68+1,057.27(+5.61%)

How to cope with soaring prices

Marine Harvest ASA (MHGVY)

NIKKEI 225
27,819.33
-180.63(-0.65%)

HANG SENG
19,831.31
+220.47(+1.12%)

CRUDE OIL
91.71
-0.22(-0.24%)

GOLD FUTURES
1,800.40
-13.30(-0.73%)

DOW
33,309.51
+535.11(+1.63%)

BTC-GBP
19,917.68
+1,057.27(+5.61%)