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

16.74 +0.09 (+0.54%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 16.70 16.74 16.65 16.74 8,419 +0.09(+0.54%)
Jul 02, 2024 16.55 16.65 16.51 16.65 72,553 -0.00(-0.01%)
Jul 01, 2024 16.74 16.74 16.63 16.65 56,770 +0.06(+0.37%)
Jun 28, 2024 16.66 16.67 16.58 16.59 36,725 -0.03(-0.17%)
Jun 27, 2024 16.75 16.75 16.60 16.62 20,475 -0.20(-1.20%)
Jun 26, 2024 16.93 16.93 16.78 16.82 24,997 -0.40(-2.32%)
Jun 25, 2024 17.27 17.33 17.17 17.22 23,898 -0.29(-1.64%)
Jun 24, 2024 17.36 17.59 17.36 17.51 37,187 +0.19(+1.10%)
Jun 21, 2024 17.30 17.41 17.26 17.32 14,557 -0.12(-0.70%)
Jun 20, 2024 17.51 17.54 17.40 17.44 13,649 -0.31(-1.75%)
Jun 18, 2024 17.72 17.79 17.70 17.75 64,016 -0.05(-0.28%)
Jun 17, 2024 17.58 17.80 17.58 17.80 69,964 +0.06(+0.33%)
Jun 14, 2024 17.80 17.80 17.66 17.74 14,124 +0.15(+0.86%)
Jun 13, 2024 17.70 17.70 17.48 17.59 13,176 +0.09(+0.51%)
Jun 12, 2024 17.58 17.63 17.50 17.50 27,006 +0.21(+1.21%)
Jun 11, 2024 17.31 17.40 17.11 17.29 41,414 -0.10(-0.55%)
Jun 10, 2024 17.26 17.40 17.13 17.39 13,738 -0.05(-0.32%)
Jun 07, 2024 17.50 17.67 17.44 17.44 9,953 -0.36(-2.02%)
Jun 06, 2024 17.62 17.80 17.60 17.80 22,586 +0.23(+1.31%)
Jun 05, 2024 17.28 17.59 17.28 17.57 52,117 -0.12(-0.68%)
Jun 04, 2024 17.54 17.69 17.38 17.69 42,021 -0.32(-1.78%)
Jun 03, 2024 17.86 18.06 17.81 18.01 184,695 +0.04(+0.22%)
May 31, 2024 17.88 17.97 17.78 17.97 27,296 +0.25(+1.41%)
May 30, 2024 17.81 17.94 17.72 17.72 15,658 -0.04(-0.23%)
May 29, 2024 17.86 17.92 17.76 17.76 19,456 -0.51(-2.79%)
May 28, 2024 18.34 18.34 18.12 18.27 17,696 +0.09(+0.52%)
May 24, 2024 18.27 18.27 18.16 18.18 12,402 -0.01(-0.05%)
May 23, 2024 18.39 18.39 18.13 18.19 9,269 -0.02(-0.13%)
May 22, 2024 18.29 18.35 18.21 18.21 25,653 -0.24(-1.30%)
May 21, 2024 18.50 18.53 18.35 18.45 183,443 -0.16(-0.89%)
May 20, 2024 18.32 18.66 18.11 18.61 6,908 -0.05(-0.24%)
May 17, 2024 17.86 18.76 17.86 18.66 11,956 +0.07(+0.38%)
May 16, 2024 18.71 18.77 18.44 18.59 28,142 +0.03(+0.16%)
May 15, 2024 18.28 18.56 18.28 18.56 8,903 +0.18(+0.98%)
May 14, 2024 18.36 18.38 18.20 18.38 10,798 +0.14(+0.77%)
May 13, 2024 18.25 18.32 18.14 18.24 50,858 +0.12(+0.66%)
May 10, 2024 18.23 18.24 18.07 18.12 13,236 +0.12(+0.67%)
May 09, 2024 17.79 18.01 17.40 18.00 12,683 +0.11(+0.64%)
May 08, 2024 17.93 17.99 17.81 17.89 7,363 +0.23(+1.27%)
May 07, 2024 17.78 17.85 17.65 17.66 42,512 -0.01(-0.06%)
May 06, 2024 17.74 17.81 17.67 17.67 19,535 -0.17(-0.96%)
May 03, 2024 17.96 18.04 17.83 17.84 16,163 +0.24(+1.34%)
May 02, 2024 17.39 17.61 17.34 17.61 13,329 -0.04(-0.22%)
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.