Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediobanca Spa (OP: MDIBY )

15.65 +0.08 (+0.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.985 8.985 8.850 8.850 700 -0.09(-1.01%)
Jan 28, 2021 8.940 8.940 8.900 8.940 27,836 +0.19(+2.17%)
Jan 27, 2021 8.829 8.829 8.750 8.750 407 -0.26(-2.89%)
Jan 26, 2021 9.027 9.140 9.010 9.010 825 +0.04(+0.49%)
Jan 25, 2021 8.966 8.966 8.966 355 +0.00(+0.00%)
Jan 22, 2021 8.940 8.966 8.940 8.966 3,100 +0.01(+0.07%)
Jan 21, 2021 8.950 8.970 8.950 8.960 9,218 -0.05(-0.55%)
Jan 20, 2021 9.025 9.025 9.010 9.010 5,650 +0.07(+0.84%)
Jan 19, 2021 8.925 8.935 8.925 8.935 755 -0.01(-0.11%)
Jan 15, 2021 8.955 8.955 8.930 8.945 42,900 -0.11(-1.16%)
Jan 14, 2021 9.050 9.070 9.050 9.050 4,611 -0.02(-0.22%)
Jan 13, 2021 9.060 9.070 9.060 9.070 504 -0.08(-0.93%)
Jan 12, 2021 9.123 9.155 9.123 9.155 458 +0.12(+1.27%)
Jan 11, 2021 8.990 9.080 8.990 9.040 12,227 -0.13(-1.42%)
Jan 08, 2021 9.170 9.170 9.170 9.170 600 +0.04(+0.44%)
Jan 07, 2021 9.130 9.130 9.130 249 +0.00(+0.00%)
Jan 06, 2021 9.130 9.130 9.130 349 +0.00(+0.00%)
Jan 05, 2021 9.010 9.130 9.010 9.130 9,841 +0.18(+2.01%)
Jan 04, 2021 9.100 9.100 8.950 8.950 3,797 -0.29(-3.14%)
Dec 31, 2020 9.240 9.240 9.240 1,770 +0.09(+0.98%)
Dec 30, 2020 9.250 9.270 9.150 9.150 1,770 -0.01(-0.11%)
Dec 29, 2020 9.240 9.240 9.160 9.160 2,107 +0.00(+0.00%)
Dec 28, 2020 9.185 9.185 9.140 9.160 1,649 +0.07(+0.76%)
Dec 24, 2020 9.091 9.091 9.091 9.091 100 -0.03(-0.32%)
Dec 23, 2020 9.118 9.125 9.118 9.120 1,196 +0.23(+2.59%)
Dec 22, 2020 8.905 8.930 8.890 8.890 3,584 +0.04(+0.40%)
Dec 21, 2020 8.865 8.865 8.855 8.855 1,772 -0.11(-1.17%)
Dec 18, 2020 9.035 9.035 8.953 8.960 12,300 -0.09(-0.99%)
Dec 17, 2020 9.115 9.115 9.050 9.050 1,241 -0.05(-0.55%)
Dec 16, 2020 9.090 9.105 9.090 9.100 1,807 -0.10(-1.09%)
Dec 15, 2020 9.120 9.205 9.120 9.200 7,639 +0.34(+3.90%)
Dec 14, 2020 8.885 8.885 8.850 8.855 948 +0.02(+0.23%)
Dec 11, 2020 8.865 8.865 8.835 8.835 600 -0.24(-2.70%)
Dec 10, 2020 9.010 9.080 9.010 9.080 1,875 +0.03(+0.28%)
Dec 09, 2020 9.050 9.070 8.990 9.055 22,975 -0.06(-0.63%)
Dec 08, 2020 9.075 9.149 9.075 9.113 6,417 +0.02(+0.25%)
Dec 07, 2020 9.135 9.135 9.090 9.090 2,221 -0.19(-2.05%)
Dec 04, 2020 9.335 9.335 9.230 9.280 16,000 +0.14(+1.53%)
Dec 03, 2020 9.185 9.190 9.120 9.140 4,266 +0.08(+0.91%)
Dec 02, 2020 8.955 9.057 8.930 9.057 3,154 +0.01(+0.08%)
Dec 01, 2020 9.055 9.090 9.050 9.050 3,775 +0.20(+2.26%)
Nov 30, 2020 9.010 9.010 8.850 8.850 5,629 -0.35(-3.75%)
Nov 27, 2020 9.195 9.195 9.195 9.195 300 -0.14(-1.55%)
Nov 25, 2020 9.325 9.355 9.325 9.340 1,300 +0.04(+0.43%)
Nov 24, 2020 9.125 9.300 9.125 9.300 1,894 +0.40(+4.49%)
Nov 23, 2020 8.870 8.915 8.870 8.900 3,094 -0.06(-0.67%)
Nov 20, 2020 9.073 9.073 8.960 8.960 4,200 -0.03(-0.33%)
Nov 19, 2020 8.940 8.990 8.910 8.990 2,541 +0.01(+0.11%)
Nov 18, 2020 9.057 9.059 8.958 8.980 1,370 +0.09(+1.01%)
Nov 17, 2020 8.725 8.930 8.720 8.890 25,307 +0.25(+2.89%)
Nov 16, 2020 8.625 8.640 8.625 8.640 1,368 +0.18(+2.13%)
Nov 13, 2020 8.410 8.460 8.380 8.460 9,400 +0.24(+2.86%)
Nov 12, 2020 8.290 8.300 8.210 8.225 7,820 -0.11(-1.26%)
Nov 11, 2020 8.330 8.340 8.290 8.330 16,248 -0.22(-2.57%)
Nov 10, 2020 8.525 8.570 8.525 8.550 9,587 +0.18(+2.15%)
Nov 09, 2020 8.415 8.415 8.370 8.370 6,959 +0.48(+6.15%)
Nov 06, 2020 7.883 7.910 7.850 7.885 15,900 +0.04(+0.57%)
Nov 05, 2020 7.885 7.895 7.800 7.840 8,038 +0.19(+2.48%)
Nov 04, 2020 7.570 7.770 7.570 7.650 8,826 +0.02(+0.26%)
Nov 03, 2020 7.575 7.640 7.530 7.630 9,791 +0.37(+5.10%)
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.