MRFG3

MARFRIG ON Historical Data

MRFG3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 13.43 0.36 2.75% 13.02 13.62 12.93 7,639,500
Jul 09 2020 13.07 -0.25 -1.88% 13.31 13.37 12.98 7,885,200
Jul 08 2020 13.32 -0.23 -1.7% 13.66 13.78 13.13 12,828,300
Jul 07 2020 13.55 0.93 7.37% 12.69 13.81 12.69 32,372,400
Jul 06 2020 12.62 0.29 2.35% 12.45 12.66 12.25 7,963,500
Jul 03 2020 12.33 0.13 1.07% 12.26 12.42 12.20 4,409,700
Jul 02 2020 12.20 -0.17 -1.37% 12.52 12.56 12.16 10,033,000
Jul 01 2020 12.37 -0.18 -1.43% 12.45 12.82 12.13 12,095,800
Jun 30 2020 12.55 0.00 0.0% 12.38 12.63 12.35 8,274,700
Jun 29 2020 12.55 0.03 0.24% 12.52 12.67 12.36 4,790,700
Jun 26 2020 12.52 -0.20 -1.57% 12.73 12.97 12.41 7,105,600
Jun 25 2020 12.72 -0.19 -1.47% 12.86 12.93 12.58 5,980,300
Jun 24 2020 12.91 0.36 2.87% 12.57 12.93 12.27 10,364,800
Jun 23 2020 12.55 -0.28 -2.18% 12.96 13.07 12.45 10,045,300
Jun 22 2020 12.83 -0.27 -2.06% 13.17 13.20 12.80 9,297,100
Jun 19 2020 13.10 -0.32 -2.38% 13.47 13.60 13.00 17,516,800
Jun 18 2020 13.42 0.40 3.07% 13.11 13.61 12.94 14,864,500
Jun 17 2020 13.02 -0.15 -1.14% 13.31 13.46 12.90 13,258,600
Jun 16 2020 13.17 0.44 3.46% 12.98 13.38 12.81 16,523,100
Jun 15 2020 12.73 -0.06 -0.47% 12.60 12.97 12.55 10,727,900
Jun 12 2020 12.79 0.27 2.16% 12.19 12.99 11.88 13,452,800
Jun 11 2020 12.52 0.00 +0.00% 12.80 12.80 12.31 0
Jun 10 2020 12.52 -0.14 -1.11% 12.80 12.80 12.31 11,194,600
Jun 09 2020 12.66 -0.15 -1.17% 12.91 13.19 12.55 12,322,100
Jun 08 2020 12.81 0.10 0.79% 12.75 12.92 12.60 6,760,000
Jun 05 2020 12.71 -0.42 -3.2% 13.23 13.24 12.65 16,522,200
Jun 04 2020 13.13 0.43 3.39% 12.63 13.19 12.57 11,836,200
Jun 03 2020 12.70 -0.33 -2.53% 13.09 13.30 12.37 19,500,200
Jun 02 2020 13.03 -0.15 -1.14% 13.15 13.22 12.90 10,747,400
Jun 01 2020 13.18 0.11 0.84% 13.00 13.50 12.79 13,146,900
May 29 2020 13.07 0.23 1.79% 12.85 13.36 12.50 16,720,300
May 28 2020 12.84 -0.21 -1.61% 13.16 13.23 12.80 11,437,400
May 27 2020 13.05 0.63 5.07% 12.77 13.14 12.66 17,536,000
May 26 2020 12.42 0.05 0.4% 12.38 12.75 12.06 30,749,200
May 25 2020 12.37 -0.22 -1.75% 12.78 12.90 12.30 12,557,500
May 22 2020 12.59 0.00 0.0% 12.59 12.59 12.59 0
May 21 2020 12.59 -0.50 -3.82% 13.14 13.17 12.30 18,019,100
May 20 2020 13.09 -0.31 -2.31% 13.66 13.77 13.01 17,346,100
May 19 2020 13.40 0.05 0.37% 14.00 14.25 12.96 29,653,700
May 18 2020 13.35 -0.64 -4.57% 14.40 14.49 13.04 18,912,100
May 15 2020 13.99 -0.41 -2.85% 14.20 14.37 13.82 17,168,600
May 14 2020 14.40 -0.25 -1.71% 14.62 14.93 14.09 14,807,000
May 13 2020 14.65 0.41 2.88% 14.48 14.88 14.24 13,222,900
May 12 2020 14.24 0.52 3.79% 13.99 14.47 13.58 14,440,000
May 11 2020 13.72 0.50 3.78% 13.25 14.29 13.06 15,635,000
May 08 2020 13.22 -0.27 -2.0% 13.80 13.97 13.11 10,765,400
May 07 2020 13.49 0.85 6.72% 12.99 14.00 12.98 11,095,000
May 06 2020 12.64 0.18 1.44% 12.55 12.78 12.31 7,972,300
May 05 2020 12.46 -0.03 -0.24% 12.77 13.14 12.37 9,813,500
May 04 2020 12.49 -0.27 -2.12% 12.35 12.88 12.27 14,668,300
May 01 2020 12.76 0.00 +0.00% 12.32 12.84 12.08 0
Apr 30 2020 12.76 0.17 1.35% 12.32 12.84 12.08 15,287,600
Apr 29 2020 12.59 0.09 0.72% 12.60 12.98 12.26 14,699,400
Apr 28 2020 12.50 0.97 8.41% 11.80 12.55 11.75 20,795,300
Apr 27 2020 11.53 1.11 10.65% 10.64 11.70 10.57 18,653,100
Apr 24 2020 10.42 0.00 0.0% 10.42 10.42 10.42 0
Apr 23 2020 10.42 0.10 0.97% 10.55 10.67 10.07 12,091,600
Apr 22 2020 10.32 0.72 7.5% 9.61 10.49 9.61 14,675,000
Apr 21 2020 9.60 0.00 +0.00% 9.19 9.69 9.01 0
Apr 20 2020 9.60 0.04 0.42% 9.19 9.69 9.01 7,316,200
Apr 17 2020 9.56 0.16 1.7% 9.69 9.69 9.50 1,284,600
Apr 16 2020 9.40 -0.16 -1.67% 9.75 9.82 9.33 8,205,400
Apr 15 2020 9.56 0.03 0.31% 9.25 9.62 9.17 9,484,800
Apr 14 2020 9.53 0.03 0.32% 9.64 9.72 9.36 11,062,300
Your Recent History
BOV
MRFG3
MARFRIG ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 22:04:48