Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Marfrig Global Foods S.A. (MRRTY)

Compare
3.2000
-0.1000
(-3.03%)
At close: April 4 at 3:58:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.23003.23003.12003.20003.20004,600
Apr 3, 20253.29003.38003.24003.30003.30008,400
Apr 2, 20253.24003.24003.24003.24003.24001,300
Apr 1, 20253.22003.28003.22003.24003.240010,300
Mar 31, 20253.08003.08003.08003.08003.0800-
Mar 28, 20253.08003.08003.08003.08003.08001,100
Mar 27, 20253.04003.09003.04003.07003.070026,100
Mar 26, 20253.08003.08002.93002.93002.93006,400
Mar 25, 20253.08003.14003.02003.05003.050021,900
Mar 24, 20253.15003.15002.97002.97002.97005,300
Mar 21, 20253.15003.40002.90003.22003.220017,900
Mar 20, 20252.90003.50002.90003.50003.500031,400
Mar 19, 20252.79002.79002.68002.68002.680015,800
Mar 18, 20252.70002.92002.69002.92002.920072,900
Mar 17, 20252.60002.60002.49002.49002.4900900
Mar 14, 20252.66002.66002.66002.66002.6600-
Mar 13, 20252.65002.69002.59002.66002.660012,800
Mar 12, 20252.65002.84002.60002.69002.690019,600
Mar 11, 20252.50002.58002.50002.58002.580019,800
Mar 10, 20252.31002.56002.31002.55002.55002,000
Mar 7, 20252.60002.60002.58002.58002.58008,100
Mar 6, 20252.56002.56002.56002.56002.5600-
Mar 5, 20252.50002.56002.50002.56002.56004,100
Mar 4, 20252.61002.61002.47002.47002.47002,200
Mar 3, 20252.50002.65002.50002.65002.6500300
Feb 28, 20252.80002.80002.80002.80002.80001,400
Feb 27, 20252.53002.53002.53002.53002.5300-
Feb 26, 20252.46002.53002.46002.53002.530015,200
Feb 25, 20252.14002.50002.14002.45002.450019,100
Feb 24, 20252.42002.45002.42002.45002.4500800
Feb 21, 20252.40002.76002.40002.56002.56006,000
Feb 20, 20252.50002.50002.49002.49002.4900300
Feb 19, 20252.67002.67002.50002.50002.5000800
Feb 18, 20252.59002.68002.59002.65002.650028,300
Feb 14, 20252.66002.66002.55002.62002.62008,100
Feb 13, 20252.62002.62002.62002.62002.620010,200
Feb 12, 20252.67002.79002.60002.62002.620013,000
Feb 11, 20252.65002.69002.65002.68002.680015,600
Feb 10, 20252.78002.78002.65002.65002.65001,300
Feb 7, 20252.74002.74002.60002.60002.600040,600
Feb 6, 20252.76002.80002.73002.73002.7300500
Feb 5, 20252.68002.70002.68002.70002.70004,600
Feb 4, 20252.79002.79002.65002.66002.660017,600
Feb 3, 20252.65002.73002.65002.72002.72004,200
Jan 31, 20252.65002.65002.65002.65002.6500-
Jan 30, 20252.63002.99002.61002.65002.65003,700
Jan 29, 20252.84002.84002.81002.81002.8100800
Jan 28, 20252.93003.12002.88002.88002.8800500
Jan 27, 20253.19003.19002.68002.68002.680010,500
Jan 24, 20252.90002.90002.67002.67002.67001,200
Jan 23, 20252.71002.72002.62002.62002.62001,300
Jan 22, 20252.51002.53002.51002.51002.51001,900
Jan 21, 20252.50002.56002.48002.48002.48002,200
Jan 17, 20252.75002.75002.50002.52002.52004,500
Jan 16, 20252.64002.64002.50002.50002.500011,400
Jan 15, 20252.66002.66002.64002.64002.64005,800
Jan 14, 20252.66002.69002.66002.69002.69003,100
Jan 13, 20252.78002.81002.78002.81002.81001,400
Jan 10, 20252.66002.85002.66002.85002.8500800
Jan 8, 20252.67002.74002.66002.74002.74007,000
Jan 7, 20252.75003.12002.61002.72002.720017,100
Jan 6, 20252.87002.87002.58002.58002.580013,200
Jan 3, 20252.76002.76002.61002.61002.61003,000
Jan 2, 20252.92002.92002.70002.73002.73003,400
Dec 31, 20242.75002.75002.75002.75002.7500200
Dec 30, 20242.65002.71002.65002.70002.70003,200
Dec 27, 20242.50002.62002.49002.62002.620013,000
Dec 26, 20242.60002.68002.60002.67002.67001,400
Dec 24, 20242.60002.60002.60002.60002.60001,000
Dec 23, 20242.70002.70002.61002.63002.63002,700
Dec 20, 20242.54002.74002.54002.74002.74001,600
Dec 19, 20242.51002.54002.51002.54002.54001,400
Dec 18, 20242.62002.68002.51002.51002.510022,900
Dec 17, 20242.66002.66002.57002.61002.610025,100
Dec 16, 20242.84002.89002.82002.89002.890028,100
Dec 13, 20243.30003.34003.00003.21003.210018,700
Dec 12, 20243.48003.48003.23003.23003.230017,000
Dec 11, 20243.35003.48003.34003.48003.480081,900
Dec 10, 20243.41003.41003.23003.23003.230021,500
Dec 9, 20243.25003.33003.24003.27003.2700233,300
Dec 6, 20243.24003.24003.18003.18003.180062,800
Dec 5, 20243.23003.23003.20003.20003.200086,200
Dec 4, 20243.15003.19003.12003.12003.120050,300
Dec 3, 20243.09003.12003.05003.11003.1100428,900
Dec 2, 20243.03003.08003.00003.08003.0800103,200
Nov 29, 20243.05003.05003.05003.05003.05003,300
Nov 27, 20243.11003.13003.06003.10003.100011,800
Nov 26, 20243.13003.14003.12003.12003.120026,300
Nov 25, 20243.11003.13003.05003.05003.050014,200
Nov 22, 20243.00003.08002.99003.08003.080039,000
Nov 21, 20242.84002.93002.84002.93002.93005,900
Nov 20, 20242.77002.94002.77002.85002.85008,000
Nov 19, 20242.88002.90002.88002.90002.900045,300
Nov 18, 20242.99002.99002.79002.84002.8400117,000
Nov 15, 20242.88002.90002.87002.87002.87006,100
Nov 14, 20242.82002.94002.82002.92002.9200111,300
Nov 13, 20242.62002.66002.61002.66002.660028,200
Nov 12, 20242.54002.74002.54002.74002.74006,500
Nov 11, 20242.60002.63002.60002.63002.63004,500
Nov 8, 20242.66002.66002.66002.66002.6600-
Nov 7, 20242.70002.70002.61002.66002.660013,300
Nov 6, 20242.71002.80002.71002.80002.800025,900
Nov 5, 20242.66002.71002.66002.70002.700028,200
Nov 4, 20242.70002.74002.70002.73002.73008,200
Nov 1, 20242.63002.63002.63002.63002.6300200
Oct 31, 20242.70002.70002.69002.70002.700013,300
Oct 30, 20242.60002.60002.60002.60002.6000600
Oct 29, 20242.53002.60002.53002.58002.580017,600
Oct 28, 20242.55002.55002.54002.55002.550016,000
Oct 25, 20242.48002.48002.47002.47002.47007,500
Oct 24, 20242.48002.48002.48002.48002.480017,000
Oct 23, 20242.45002.46002.44002.44002.440021,200
Oct 22, 20242.49002.49002.48002.48002.4800300
Oct 21, 20242.54002.54002.37002.37002.3700120,500
Oct 18, 20242.52002.52002.50002.50002.50001,500
Oct 17, 20242.38002.38002.38002.38002.3800-
Oct 16, 20242.30002.38002.30002.38002.380011,600
Oct 15, 20242.31002.32002.31002.32002.32003,900
Oct 14, 20242.24002.28002.24002.28002.28001,300
Oct 11, 20242.24002.24002.22002.22002.220051,400
Oct 10, 20242.27002.27002.27002.27002.2700400
Oct 9, 20242.31002.31002.31002.31002.3100100
Oct 8, 20242.35002.39002.35002.36002.360024,200
Oct 7, 20242.41002.41002.35002.36002.360017,000
Oct 4, 20242.42002.43002.42002.42002.42007,300
Oct 3, 20242.46002.46002.44002.44002.440020,600
Oct 2, 20242.51002.51002.51002.51002.5100300
Oct 1, 20242.46002.49002.46002.49002.490010,400
Sep 30, 20242.47002.47002.46002.46002.4600600
Sep 27, 20242.49002.49002.47002.47002.47009,200
Sep 26, 20242.51002.51002.50002.50002.50001,500
Sep 25, 20242.48002.53002.48002.53002.5300600
Sep 24, 20242.58002.58002.51002.51002.510010,700
Sep 23, 20242.47002.50002.47002.48002.480012,600
Sep 20, 20242.63002.63002.48002.48002.48009,500
Sep 19, 20242.59002.62002.57002.57002.570011,000
Sep 18, 20242.55002.55002.47002.47002.47001,200
Sep 17, 20242.60002.60002.60002.60002.60001,600
Sep 16, 20242.56002.61002.56002.56002.560021,400
Sep 13, 20242.60002.60002.48002.48002.48001,500
Sep 12, 20242.43002.43002.43002.43002.4300100
Sep 11, 20242.47002.47002.43002.43002.43002,300
Sep 10, 20242.54002.54002.47002.47002.47002,200
Sep 9, 20242.63002.63002.51002.51002.51004,300
Sep 6, 20242.56002.56002.56002.56002.5600-
Sep 5, 20242.58002.58002.56002.56002.56004,500
Sep 4, 20242.45002.57002.44002.49002.490053,800
Sep 3, 20242.42002.42002.36002.36002.36002,800
Aug 30, 20242.52002.53002.52002.53002.53002,000
Aug 29, 20242.59002.59002.53002.53002.530029,000
Aug 28, 20242.62002.63002.62002.63002.63002,500
Aug 27, 20242.54002.61002.54002.61002.610035,500
Aug 26, 20242.56002.58002.56002.58002.58001,300
Aug 23, 20242.53002.53002.53002.53002.530013,200
Aug 22, 20242.60002.61002.55002.55002.550047,500
Aug 21, 20242.63002.66002.60002.66002.660021,300
Aug 20, 20242.60002.66002.54002.54002.540038,600
Aug 19, 20242.48002.66002.48002.66002.660076,500
Aug 16, 20242.35002.36002.28002.28002.280022,100
Aug 15, 20242.35002.39002.30002.30002.300017,300
Aug 14, 20242.29002.31002.28002.28002.280055,200
Aug 13, 20242.23002.23002.19002.23002.230072,000
Aug 12, 20242.22002.22002.20002.22002.220021,600
Aug 9, 20242.14002.16002.14002.15002.15001,000
Aug 8, 20241.90002.09001.90002.00002.00003,600
Aug 7, 20242.03002.03001.94001.94001.940028,400
Aug 6, 20242.00002.10001.98002.10002.100023,200
Aug 5, 20241.90001.98001.90001.98001.98003,700
Aug 2, 20241.99002.02001.98001.98001.980043,800
Aug 1, 20242.03002.03001.98002.02002.020061,000
Jul 31, 20242.01002.01002.01002.01002.01002,500
Jul 30, 20241.93001.93001.93001.93001.9300-
Jul 29, 20241.97001.97001.93001.93001.9300400
Jul 26, 20241.98002.00001.87001.91001.910013,600
Jul 25, 20241.97001.97001.89001.92001.92006,000
Jul 24, 20241.96001.96001.96001.96001.9600300
Jul 23, 20241.99001.99001.99001.99001.9900100
Jul 22, 20242.00002.01001.99002.01002.01003,500
Jul 19, 20241.99001.99001.90001.95001.9500201,400
Jul 18, 20242.15002.15001.96001.96001.96002,300
Jul 17, 20242.21002.21002.19002.19002.19001,300
Jul 16, 20242.21002.21002.21002.21002.2100-
Jul 15, 20242.20002.21002.18002.21002.210075,000
Jul 12, 20242.22002.25002.20002.25002.25001,200
Jul 11, 20242.17002.17002.16002.17002.17008,000
Jul 10, 20242.15002.15002.15002.15002.15001,500
Jul 9, 20242.16002.16002.16002.16002.1600-
Jul 8, 20242.15002.16002.15002.16002.1600300
Jul 5, 20242.18002.19002.18002.19002.19008,600
Jul 3, 20242.17002.17002.17002.17002.1700700
Jul 2, 20242.23002.23002.18002.18002.180061,900
Jul 1, 20242.18002.19002.17002.17002.17009,400
Jun 28, 20242.13002.15002.11002.11002.110094,600
Jun 27, 20242.05002.19002.05002.19002.19002,900
Jun 26, 20242.00002.03002.00002.03002.0300400
Jun 25, 20242.02002.02001.99001.99001.990038,100
Jun 24, 20242.02002.05002.02002.05002.050056,400
Jun 21, 20241.99001.99001.99001.99001.9900100
Jun 20, 20241.97001.99001.96001.97001.97003,900
Jun 18, 20241.89001.90001.89001.90001.90006,800
Jun 17, 20241.89001.89001.84001.84001.84006,900
Jun 14, 20241.95001.95001.91001.92001.920028,800
Jun 13, 20241.99001.99001.99001.99001.9900-
Jun 12, 20242.00002.00001.98001.99001.99007,300
Jun 11, 20242.04002.04002.04002.04002.04006,800
Jun 10, 20242.00002.02002.00002.02002.020014,300
Jun 7, 20242.07002.09001.97001.97001.970014,100
Jun 6, 20242.03002.05002.03002.04002.04003,800
Jun 5, 20242.06002.08002.00002.00002.000099,500
Jun 4, 20242.12002.12002.07002.12002.120019,100
Jun 3, 20242.08002.16002.08002.16002.160010,500
May 31, 20242.17002.17002.04002.04002.040034,500
May 30, 20242.19002.19002.19002.19002.1900-
May 29, 20242.24002.24002.19002.19002.190034,000
May 28, 20242.26002.26002.20002.22002.220021,800
May 24, 20242.28002.28002.27002.27002.27005,800
May 23, 20242.25002.27002.25002.26002.260032,200
May 22, 20242.29002.29002.25002.25002.25001,700
May 21, 20242.32002.32002.29002.31002.310028,400
May 20, 20242.22002.29002.22002.29002.290027,200
May 17, 20242.20002.22002.19002.19002.190039,400
May 16, 20242.01002.17002.01002.17002.170017,900
May 15, 20241.97002.05001.97002.05002.050015,900
May 14, 20241.98001.98001.96001.96001.960025,200
May 13, 20241.94001.94001.92001.92001.92004,000
May 10, 20241.99001.99001.89001.89001.890010,800
May 9, 20242.00002.00001.98001.98001.98007,800
May 8, 20241.93002.02001.93002.01002.010050,300
May 7, 20241.80001.86001.80001.86001.86005,500
May 6, 20241.84001.84001.81001.81001.81005,100
May 3, 20241.90001.90001.86001.87001.870015,200
May 2, 20241.86001.86001.84001.85001.850019,900
May 1, 20241.85001.85001.85001.85001.8500-
Apr 30, 20241.85001.87001.85001.85001.85003,000
Apr 29, 20241.96001.96001.90001.93001.930016,500
Apr 26, 20241.90001.90001.90001.90001.90002,900
Apr 25, 20241.87001.88001.84001.85001.850017,200
Apr 24, 20241.91001.91001.91001.91001.9100-
Apr 23, 20241.89001.91001.89001.91001.9100600
Apr 22, 20241.82001.90001.82001.89001.890018,500
Apr 19, 20241.89001.93001.89001.93001.93004,300
Apr 18, 20241.89001.94001.85001.86001.86003,300
Apr 17, 20241.99001.99001.93001.99001.990035,000
Apr 16, 20242.06002.11002.00002.07002.070044,900
Apr 15, 20242.05002.09001.97002.09002.09003,100
Apr 12, 20242.00002.00001.99002.00002.00003,900
Apr 11, 20242.05002.09002.05002.07002.07002,400
Apr 10, 20242.12002.15002.06002.11002.110040,800
Apr 9, 20242.01002.18002.01002.17002.1700103,800
Apr 8, 20241.96002.09001.96002.07002.07005,200
Apr 5, 20241.96002.02001.96001.97001.970036,500

Related Tickers

JBSAY JBS S.A.
14.20
+1.07%
 
MDIA3.SA M. Dias Branco S.A. Indústria e Comércio de Alimentos
23.81
-1.00%
 
BRFS BRF S.A.
3.2800
-5.48%
 
NGRBF Nextgen Food Robotics Corp.
0.0210
0.00%
 
FNEVF Fraser and Neave, Limited
1.1200
0.00%
 
MOOOF Bettermoo(d) Food Corporation
0.5208
0.00%
 
CVNZF Comvita Limited
0.4588
0.00%
 
CAML3.SA Camil Alimentos S.A.
3.9600
-4.35%
 
RIDYF Ridley Corporation Limited
1.5600
0.00%
 
AMNCB Amincor, Inc.
0.2280
0.00%