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 (%)
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%)
Nov 02, 2020 7.210 7.275 7.180 7.260 25,727 +0.26(+3.71%)
Oct 30, 2020 7.020 7.035 6.975 7.000 8,300 -0.20(-2.78%)
Oct 29, 2020 7.150 7.200 7.075 7.200 11,433 +0.09(+1.27%)
Oct 28, 2020 7.150 7.200 6.970 7.110 7,135 -0.47(-6.20%)
Oct 27, 2020 7.510 7.580 7.440 7.580 12,504 -0.08(-1.11%)
Oct 26, 2020 7.670 7.690 7.560 7.665 9,001 -0.07(-0.84%)
Oct 23, 2020 7.810 7.825 7.710 7.730 14,900 +0.06(+0.72%)
Oct 22, 2020 7.600 7.675 7.580 7.675 14,580 +0.04(+0.46%)
Oct 21, 2020 7.750 7.750 7.625 7.640 18,518 -0.19(-2.43%)
Oct 20, 2020 7.780 7.857 7.780 7.830 11,403 +0.26(+3.43%)
Oct 19, 2020 7.740 7.745 7.570 7.570 25,478 -0.15(-1.94%)
Oct 16, 2020 7.730 7.745 7.705 7.720 9,900 -0.06(-0.77%)
Oct 15, 2020 7.695 7.780 7.675 7.780 21,680 -0.20(-2.51%)
Oct 14, 2020 8.080 8.090 7.980 7.980 36,196 -0.05(-0.62%)
Oct 13, 2020 8.055 8.060 7.970 8.030 11,349 -0.37(-4.40%)
Oct 12, 2020 8.380 8.400 8.355 8.400 13,104 -0.01(-0.12%)
Oct 09, 2020 8.400 8.490 8.400 8.410 4,500 -0.07(-0.83%)
Oct 08, 2020 8.455 8.510 8.455 8.480 25,458 +0.30(+3.67%)
Oct 07, 2020 8.231 8.245 8.180 8.180 2,466 -0.10(-1.21%)
Oct 06, 2020 8.325 8.400 8.280 8.280 17,377 +0.04(+0.49%)
Oct 05, 2020 8.050 8.240 8.050 8.240 18,336 +0.35(+4.44%)
Oct 02, 2020 7.850 7.895 7.850 7.890 20,000 +0.20(+2.60%)
Oct 01, 2020 7.715 7.731 7.690 7.690 8,630 -0.09(-1.19%)
Sep 30, 2020 7.835 7.840 7.783 7.783 6,626 +0.04(+0.56%)
Sep 29, 2020 7.775 7.790 7.740 7.740 10,145 -0.12(-1.56%)
Sep 28, 2020 7.865 7.875 7.830 7.862 6,761 +0.27(+3.60%)
Sep 25, 2020 7.555 7.590 7.535 7.590 6,200 -0.23(-2.95%)
Sep 24, 2020 7.685 7.820 7.685 7.820 40,551 +0.11(+1.43%)
Sep 23, 2020 7.820 7.820 7.705 7.710 15,601 -0.18(-2.28%)
Sep 22, 2020 7.990 7.990 7.845 7.890 35,109 +0.05(+0.64%)
Sep 21, 2020 7.870 7.870 7.790 7.840 3,894 -0.34(-4.16%)
Sep 18, 2020 8.235 8.275 8.180 8.180 16,400 -0.14(-1.69%)
Sep 17, 2020 8.355 8.365 8.321 8.321 4,325 -0.12(-1.47%)
Sep 16, 2020 8.445 8.515 8.410 8.445 5,051 -0.03(-0.30%)
Sep 15, 2020 8.590 8.600 8.470 8.470 21,070 -0.03(-0.35%)
Sep 14, 2020 8.520 8.580 8.500 8.500 3,570 +0.04(+0.47%)
Sep 11, 2020 8.505 8.510 8.460 8.460 4,800 -0.18(-2.08%)
Sep 10, 2020 8.775 8.775 8.620 8.640 11,577 +0.29(+3.49%)
Sep 09, 2020 8.255 8.375 8.255 8.348 3,837 +0.22(+2.69%)
Sep 08, 2020 8.190 8.195 8.130 8.130 11,897 -0.43(-5.02%)
Sep 04, 2020 8.360 8.560 8.320 8.560 44,400 +0.20(+2.39%)
Sep 03, 2020 8.445 8.450 8.360 8.360 6,702 -0.32(-3.65%)
Sep 02, 2020 8.545 8.677 8.530 8.677 7,361 +0.05(+0.60%)
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.