UK Markets closed

Marine Harvest ASA (MHGVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.24-0.48 (-2.72%)
At close: 03:48PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202317.1917.3017.0717.2417.248,200
23 Mar 202317.9418.0217.6217.7317.7312,500
22 Mar 202317.0318.1117.0317.5917.5939,700
21 Mar 202316.8916.9516.7116.8016.8013,400
20 Mar 202316.0816.3516.0416.2816.2841,500
17 Mar 202316.2916.2916.1316.2516.2529,300
16 Mar 202316.5216.7616.5216.7416.7423,900
15 Mar 202316.4216.4816.2116.4616.4623,200
14 Mar 202316.9717.1016.8817.0017.0041,700
13 Mar 202316.2816.4616.1016.3316.3353,200
10 Mar 202316.3616.3716.1416.2216.2224,800
09 Mar 202316.1516.1815.9415.9515.9528,000
08 Mar 202316.3516.3516.1716.2216.2226,200
07 Mar 202316.4516.5016.1516.1516.1519,600
06 Mar 202316.8416.9016.7716.7816.7812,300
03 Mar 202316.6616.8516.6416.8516.8520,700
02 Mar 202316.8516.9316.7816.8816.8838,200
01 Mar 202316.9717.0816.9016.9916.9916,400
28 Feb 202317.2217.3917.1717.2517.2543,400
27 Feb 202316.9416.9416.7316.8016.80146,100
24 Feb 202316.5116.5716.4916.4916.4921,800
23 Feb 202316.5916.7016.5016.6916.6915,900
22 Feb 202316.7916.8616.6316.7916.7919,400
21 Feb 202316.5616.7016.5516.6616.6626,800
17 Feb 202317.1917.2117.0117.1817.1825,300
16 Feb 202316.9017.1616.8717.0517.0513,900
15 Feb 202317.2517.2717.0617.2017.2010,200
14 Feb 202317.3517.5317.3417.4417.4414,800
13 Feb 202317.5817.7117.4917.6417.6418,100
10 Feb 202317.7617.7617.5617.6617.6616,000
09 Feb 202317.9517.9517.7417.8217.8234,400
08 Feb 202317.7917.7917.5517.6117.6123,400
07 Feb 202317.2217.6117.2017.6117.6136,900
06 Feb 202317.4117.4517.3117.4217.4222,300
03 Feb 202317.5017.6617.4617.4917.4914,100
02 Feb 202317.8817.9717.6617.8817.8838,800
01 Feb 202318.7318.8818.6118.8418.8453,900
31 Jan 202318.4618.4818.2718.4818.4820,400
30 Jan 202318.5318.7718.5318.5718.5738,800
27 Jan 202318.4318.5718.3418.5318.5316,900
26 Jan 202318.7618.7618.4218.5518.5513,400
25 Jan 202318.6318.6518.4918.6418.6440,900
24 Jan 202318.3318.3318.1418.2318.2330,300
23 Jan 202317.7418.0017.7418.0018.0018,000
20 Jan 202317.7817.9917.7617.9917.9914,700
19 Jan 202317.8717.8917.7017.8217.8215,500
18 Jan 202318.0018.1317.7317.7717.7726,900
17 Jan 202317.9918.2217.9518.0018.0039,600
13 Jan 202317.4517.6717.4517.6417.6427,200
12 Jan 202317.6517.7017.5217.6217.6224,100
11 Jan 202317.2617.3917.2017.2817.2829,700
10 Jan 202317.4317.6617.4017.4217.4223,500
09 Jan 202317.5017.7317.5017.5017.5065,900
06 Jan 202317.6017.7917.3917.7517.7558,500
05 Jan 202317.0217.3417.0017.1517.1518,600
04 Jan 202317.0217.1916.9617.1517.1549,100
03 Jan 202317.0817.1116.8616.8816.8817,500
30 Dec 202216.9917.0816.8417.0217.0227,000
29 Dec 202216.8117.0916.7616.8516.8534,900
28 Dec 202216.9516.9516.7516.8116.8156,900
27 Dec 202216.7117.0216.7116.8116.8142,300
23 Dec 202216.6616.7216.6016.6816.6844,800
22 Dec 202216.6616.8616.4916.5016.50162,100
21 Dec 202216.8216.9016.7816.8216.8227,700
20 Dec 202216.4316.4416.2116.2916.2978,400
19 Dec 202216.1716.1816.0016.0916.0982,700
16 Dec 202216.0316.1515.9116.0016.0040,100
15 Dec 202216.4316.4315.8915.9515.9523,800
14 Dec 202216.5916.5916.3316.4316.4324,800
13 Dec 202216.5616.5616.3816.4216.4233,400
12 Dec 202216.0016.0315.8015.9215.9297,700
09 Dec 202215.4015.6515.3615.5115.5154,400
08 Dec 202215.0915.2615.0515.1615.1621,300
07 Dec 202215.0515.1214.9915.0015.0027,300
06 Dec 202215.2115.2415.0715.1215.1228,700
05 Dec 202215.9315.9315.4315.4815.4848,600
02 Dec 202215.7915.9015.7415.8215.8232,200
01 Dec 202216.2316.2315.8915.9815.9824,900
30 Nov 202215.5915.7115.3915.7015.7035,000
29 Nov 202215.3115.5215.2315.3415.3434,300
28 Nov 202215.5215.5915.2915.3315.3357,900
25 Nov 202215.6315.7515.6315.7015.7015,300
23 Nov 202214.9615.2114.9615.1615.1633,900
22 Nov 202214.7614.9614.7614.9614.9664,600
21 Nov 202214.8114.8514.6414.7014.7061,700
18 Nov 202214.7514.8614.7014.7714.7760,900
17 Nov 202215.6215.6715.4115.5715.5739,000
16 Nov 202216.0316.0315.7415.7415.7447,500
15 Nov 202215.7015.7115.1615.3615.3649,800
14 Nov 202215.3815.6215.3215.4015.4056,100
11 Nov 202215.5015.6015.3815.4815.4823,200
10 Nov 202215.5215.5215.2015.5115.5171,500
09 Nov 202214.9715.1514.8814.9814.9892,700
08 Nov 202215.3215.5215.0815.4815.48123,800
07 Nov 202215.2715.4415.1815.4415.4494,900
04 Nov 202214.9215.2514.8715.2515.25102,800
03 Nov 202214.3914.6614.3314.6014.60195,100
02 Nov 202214.8915.0514.6014.7514.75109,500
01 Nov 202215.0815.1114.8715.0315.03235,300
31 Oct 202214.8015.0014.8014.8714.87109,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...