Marine Harvest ASA [Norway] ADR (OP: MHGVY )

17.24 -0.39 (-2.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 17.12 17.45 17.03 17.24 19,535 -0.39(-2.21%)
Oct 30, 2024 17.21 17.91 17.21 17.63 10,887 -0.10(-0.56%)
Oct 29, 2024 17.55 17.73 17.48 17.73 33,234 -0.44(-2.42%)
Oct 28, 2024 18.11 18.35 17.99 18.17 27,792 +0.19(+1.06%)
Oct 25, 2024 18.17 18.19 17.71 17.98 8,913 -0.08(-0.44%)
Oct 24, 2024 17.88 18.06 17.81 18.06 15,899 +0.26(+1.46%)
Oct 23, 2024 17.71 17.89 17.62 17.80 11,290 -0.02(-0.11%)
Oct 22, 2024 17.81 17.82 17.71 17.82 20,003 -0.20(-1.11%)
Oct 21, 2024 18.00 18.15 17.99 18.02 21,014 -0.07(-0.39%)
Oct 18, 2024 18.09 18.23 18.06 18.09 10,646 -0.27(-1.47%)
Oct 17, 2024 17.86 18.39 17.86 18.36 24,092 +0.30(+1.66%)
Oct 16, 2024 17.92 18.20 17.92 18.06 42,998 +0.03(+0.17%)
Oct 15, 2024 18.20 18.28 18.03 18.03 19,171 +0.00(+0.00%)
Oct 14, 2024 18.00 18.15 18.00 18.03 24,662 -0.15(-0.83%)
Oct 11, 2024 18.14 18.19 18.11 18.18 16,827 +0.10(+0.54%)
Oct 10, 2024 17.81 18.14 17.76 18.08 16,441 +0.32(+1.81%)
Oct 09, 2024 17.71 17.81 17.68 17.76 10,172 +0.27(+1.54%)
Oct 08, 2024 17.62 17.78 17.39 17.49 24,073 -0.33(-1.85%)
Oct 07, 2024 17.81 17.84 17.75 17.82 20,606 -0.10(-0.56%)
Oct 04, 2024 17.89 17.93 17.55 17.92 13,861 +0.27(+1.53%)
Oct 03, 2024 17.78 17.78 17.58 17.65 7,972 -0.10(-0.56%)
Oct 02, 2024 17.62 17.75 17.62 17.75 23,983 -0.13(-0.73%)
Oct 01, 2024 17.98 17.99 17.73 17.88 26,644 -0.04(-0.22%)
Sep 30, 2024 18.00 18.00 17.80 17.92 36,245 +0.08(+0.45%)
Sep 27, 2024 17.60 17.95 17.60 17.84 29,256 +0.08(+0.45%)
Sep 26, 2024 17.73 17.90 17.60 17.76 23,770 +0.61(+3.56%)
Sep 25, 2024 17.50 17.50 17.15 17.15 11,538 -0.62(-3.49%)
Sep 24, 2024 17.38 17.77 17.38 17.77 28,010 +0.11(+0.62%)
Sep 23, 2024 17.70 17.74 17.57 17.66 12,832 +0.00(+0.00%)
Sep 20, 2024 17.57 17.72 17.40 17.66 34,079 -0.01(-0.06%)
Sep 19, 2024 17.54 17.67 17.35 17.67 14,602 +0.33(+1.87%)
Sep 18, 2024 17.48 17.64 17.20 17.34 8,008 -0.28(-1.56%)
Sep 17, 2024 17.38 17.70 17.38 17.62 15,567 +0.03(+0.17%)
Sep 16, 2024 17.79 17.79 17.56 17.59 13,187 +0.03(+0.17%)
Sep 13, 2024 17.60 17.68 17.50 17.56 24,080 +0.26(+1.50%)
Sep 12, 2024 17.18 17.40 17.18 17.30 14,558 +0.08(+0.47%)
Sep 11, 2024 17.17 17.23 16.98 17.22 31,483 +0.06(+0.35%)
Sep 10, 2024 17.20 17.20 17.00 17.16 35,969 -0.02(-0.12%)
Sep 09, 2024 17.27 17.27 17.11 17.18 67,785 +0.34(+2.02%)
Sep 06, 2024 17.05 17.11 16.84 16.84 11,283 -0.36(-2.09%)
Sep 05, 2024 17.25 17.28 17.20 17.20 10,837 +0.01(+0.06%)
Sep 04, 2024 17.16 17.32 17.01 17.19 24,181 +0.30(+1.78%)
Sep 03, 2024 16.95 17.05 16.84 16.89 21,726 -0.70(-3.98%)
Aug 30, 2024 17.56 17.59 17.43 17.59 9,844 +0.14(+0.82%)
Aug 29, 2024 17.55 17.60 17.41 17.45 6,088 -0.29(-1.65%)
Aug 28, 2024 17.77 17.80 17.69 17.74 9,060 -0.19(-1.06%)
Aug 27, 2024 17.86 17.97 17.84 17.93 6,561 +0.13(+0.73%)
Aug 26, 2024 17.93 17.95 17.77 17.80 16,175 -0.16(-0.89%)
Aug 23, 2024 17.69 17.99 17.69 17.96 20,356 +0.32(+1.81%)
Aug 22, 2024 17.75 17.75 17.63 17.64 10,983 -0.17(-0.95%)
Aug 21, 2024 17.78 17.88 17.77 17.81 11,432 -0.04(-0.22%)
Aug 20, 2024 17.79 17.86 17.69 17.85 15,673 -0.35(-1.90%)
Aug 19, 2024 18.00 18.20 17.95 18.20 22,093 +0.42(+2.34%)
Aug 16, 2024 17.72 17.80 17.57 17.78 9,053 -0.03(-0.17%)
Aug 15, 2024 17.86 17.91 17.79 17.81 46,293 +0.02(+0.11%)
Aug 14, 2024 17.72 17.92 17.72 17.79 9,347 +0.12(+0.66%)
Aug 13, 2024 17.52 17.68 17.48 17.67 20,186 +0.60(+3.53%)
Aug 12, 2024 17.09 17.12 17.04 17.07 27,487 +0.04(+0.23%)
Aug 09, 2024 17.02 17.09 17.00 17.03 22,128 +0.10(+0.59%)
Aug 08, 2024 16.80 17.03 16.78 16.93 75,742 +0.05(+0.30%)
Aug 07, 2024 17.04 17.07 16.85 16.88 165,860 +0.41(+2.49%)
Aug 06, 2024 16.17 16.49 16.17 16.47 74,054 +0.51(+3.20%)
Aug 05, 2024 16.08 16.10 15.89 15.96 36,762 -0.58(-3.51%)
Aug 02, 2024 16.59 16.60 16.53 16.54 20,829 -0.20(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.