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

Mediobanca Spa (OP: MDIBY )

15.39 -0.23 (-1.47%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
May 31, 2018 9.282 9.550 9.220 9.510 384,482 -0.07(-0.73%)
May 30, 2018 9.278 9.590 9.240 9.580 89,340 +0.78(+8.86%)
May 29, 2018 8.880 8.940 8.720 8.800 37,885 -1.11(-11.20%)
May 25, 2018 9.910 9.910 9.910 0 -0.43(-4.16%)
May 24, 2018 10.42 10.46 10.32 10.34 28,247 -0.30(-2.82%)
May 23, 2018 10.46 10.64 10.46 10.64 55,951 -0.07(-0.65%)
May 22, 2018 10.62 10.76 10.62 10.71 51,378 +0.10(+0.94%)
May 21, 2018 10.76 10.76 10.53 10.61 9,763 -0.12(-1.12%)
May 18, 2018 10.90 10.90 10.73 10.73 11,090 -0.37(-3.33%)
May 17, 2018 11.06 11.25 11.00 11.10 18,584 -0.24(-2.12%)
May 16, 2018 11.28 11.36 11.22 11.34 7,844 -0.44(-3.74%)
May 15, 2018 11.75 11.87 11.68 11.78 14,739 -0.22(-1.83%)
May 14, 2018 11.88 12.04 11.80 12.00 12,346 +0.16(+1.35%)
May 11, 2018 11.95 11.95 11.77 11.84 15,751 +0.06(+0.51%)
May 10, 2018 11.77 11.78 11.67 11.78 7,843 -0.10(-0.84%)
May 09, 2018 11.88 11.91 11.84 11.88 19,503 +0.01(+0.08%)
May 08, 2018 11.76 11.87 11.76 11.87 152,026 -0.38(-3.10%)
May 07, 2018 12.14 12.25 12.08 12.25 185,604 +0.05(+0.41%)
May 04, 2018 11.93 12.23 11.93 12.20 245,228 +0.19(+1.62%)
May 03, 2018 11.92 12.05 11.92 12.01 294,422 -0.10(-0.81%)
May 02, 2018 12.22 12.24 12.05 12.10 5,188 -0.05(-0.39%)
May 01, 2018 12.15 12.15 11.85 12.15 5,021 -0.02(-0.16%)
Apr 30, 2018 12.22 12.24 12.05 12.17 15,815 -0.07(-0.55%)
Apr 27, 2018 12.17 12.38 12.17 12.24 6,751 -0.15(-1.23%)
Apr 26, 2018 12.36 12.39 12.22 12.39 9,624 -0.08(-0.64%)
Apr 25, 2018 12.37 12.47 12.36 12.47 21,232 -0.26(-2.04%)
Apr 24, 2018 12.64 12.73 12.63 12.73 9,452 +0.13(+1.03%)
Apr 23, 2018 12.57 12.65 12.55 12.60 8,407 +0.19(+1.53%)
Apr 20, 2018 12.36 12.51 12.36 12.41 13,294 +0.00(+0.00%)
Apr 19, 2018 12.48 12.54 12.36 12.41 24,124 +0.04(+0.36%)
Apr 18, 2018 12.29 12.45 12.27 12.37 18,854 +0.06(+0.53%)
Apr 17, 2018 12.15 12.30 12.12 12.30 40,525 +0.24(+1.99%)
Apr 16, 2018 11.94 12.06 11.93 12.06 5,040 +0.02(+0.17%)
Apr 13, 2018 11.92 12.04 11.91 12.04 3,279 +0.03(+0.25%)
Apr 12, 2018 12.15 12.15 12.01 12.01 3,989 -0.09(-0.74%)
Apr 11, 2018 12.09 12.20 12.02 12.10 7,682 +0.01(+0.08%)
Apr 10, 2018 12.11 12.22 12.02 12.09 5,820 +0.14(+1.17%)
Apr 09, 2018 12.06 12.06 11.87 11.95 11,808 +0.21(+1.79%)
Apr 06, 2018 11.92 11.92 11.74 11.74 10,574 -0.22(-1.84%)
Apr 05, 2018 11.76 11.96 11.75 11.96 7,755 +0.08(+0.67%)
Apr 04, 2018 11.60 11.88 11.60 11.88 4,837 +0.17(+1.41%)
Apr 03, 2018 11.62 11.79 11.62 11.71 7,609 +0.12(+1.08%)
Apr 02, 2018 11.65 11.86 11.47 11.59 20,165 -0.19(-1.61%)
Mar 29, 2018 11.78 11.78 11.78 0 +0.13(+1.12%)
Mar 28, 2018 11.71 11.84 11.62 11.65 10,222 -0.13(-1.10%)
Mar 27, 2018 11.66 11.78 11.66 11.78 8,192 -0.12(-1.05%)
Mar 26, 2018 11.84 11.90 11.81 11.90 14,311 -0.17(-1.37%)
Mar 23, 2018 11.98 12.07 11.90 12.07 9,700 +0.06(+0.54%)
Mar 22, 2018 12.02 12.10 11.90 12.01 6,007 -0.14(-1.19%)
Mar 21, 2018 12.12 12.21 12.07 12.15 61,080 +0.06(+0.50%)
Mar 20, 2018 12.03 12.09 11.95 12.09 10,959 -0.03(-0.25%)
Mar 19, 2018 12.06 12.12 11.96 12.12 13,330 +0.09(+0.77%)
Mar 16, 2018 12.02 12.11 12.00 12.03 4,065 -0.04(-0.35%)
Mar 15, 2018 12.01 12.08 11.94 12.07 12,640 +0.07(+0.58%)
Mar 14, 2018 12.14 12.14 12.00 12.00 4,474 -0.10(-0.83%)
Mar 13, 2018 12.15 12.21 12.10 12.10 16,793 -0.03(-0.21%)
Mar 12, 2018 12.12 12.14 12.10 12.12 2,253 +0.03(+0.25%)
Mar 09, 2018 12.09 12.12 12.09 12.10 4,024 -0.05(-0.45%)
Mar 08, 2018 12.18 12.18 12.06 12.15 1,549 +0.00(+0.03%)
Mar 07, 2018 12.18 12.18 12.03 12.15 7,691 +0.30(+2.50%)
Mar 06, 2018 11.92 11.99 11.85 11.85 29,240 +0.12(+1.02%)
Mar 05, 2018 11.62 11.73 11.56 11.73 10,480 -0.15(-1.26%)
Mar 02, 2018 11.82 11.88 11.81 11.88 10,091 -0.05(-0.46%)
Mar 01, 2018 11.98 12.02 11.87 11.94 4,516 -0.12(-0.95%)
Feb 28, 2018 12.07 12.12 11.89 12.05 26,746 -0.11(-0.95%)
Feb 27, 2018 12.23 12.23 12.07 12.16 8,647 +0.01(+0.12%)
Feb 26, 2018 12.09 12.24 12.09 12.15 70,706 +0.00(+0.00%)
Feb 23, 2018 12.09 12.15 12.06 12.15 23,160 +0.19(+1.59%)
Feb 22, 2018 12.13 12.13 11.93 11.96 33,643 -0.29(-2.37%)
Feb 21, 2018 12.17 12.25 12.10 12.25 10,803 +0.15(+1.28%)
Feb 20, 2018 12.22 12.25 12.08 12.10 49,048 -0.23(-1.91%)
Feb 16, 2018 12.33 12.33 12.33 0 -0.04(-0.32%)
Feb 15, 2018 12.27 12.37 12.20 12.37 12,792 +0.24(+1.98%)
Feb 14, 2018 11.95 12.17 11.95 12.13 10,146 +0.02(+0.17%)
Feb 13, 2018 12.08 12.15 12.07 12.11 23,811 +0.05(+0.39%)
Feb 12, 2018 12.01 12.11 11.92 12.06 10,732 +0.13(+1.07%)
Feb 09, 2018 12.06 12.14 11.70 11.94 10,186 +0.04(+0.29%)
Feb 08, 2018 12.02 12.02 11.73 11.90 13,201 -0.11(-0.92%)
Feb 07, 2018 12.04 11.84 12.01 12,699 -0.11(-0.91%)
Feb 06, 2018 11.79 12.16 11.72 12.12 6,095 -0.19(-1.54%)
Feb 05, 2018 12.31 12.10 12.31 12,932 -0.06(-0.49%)
Feb 02, 2018 12.34 12.46 12.27 12.37 10,047 +0.03(+0.28%)
Feb 01, 2018 12.29 12.41 12.25 12.34 12,123 +0.17(+1.40%)
Jan 31, 2018 12.28 12.28 12.05 12.16 5,536 +0.11(+0.95%)
Jan 30, 2018 12.09 12.13 11.95 12.05 11,483 -0.19(-1.55%)
Jan 29, 2018 12.07 12.24 12.07 12.24 33,065 +0.01(+0.04%)
Jan 26, 2018 12.26 12.28 12.14 12.23 11,553 -0.12(-0.93%)
Jan 25, 2018 12.29 12.37 12.27 12.35 27,308 +0.00(+0.04%)
Jan 24, 2018 12.34 12.44 12.25 12.35 10,829 +0.04(+0.37%)
Jan 23, 2018 12.20 12.30 12.15 12.30 12,356 +0.08(+0.65%)
Jan 22, 2018 12.23 12.37 12.22 12.22 7,194 +0.03(+0.25%)
Jan 19, 2018 12.12 12.19 12.08 12.19 9,436 +0.17(+1.41%)
Jan 18, 2018 12.09 12.13 12.01 12.02 21,891 +0.12(+1.01%)
Jan 17, 2018 11.95 11.98 11.85 11.90 5,757 +0.07(+0.62%)
Jan 16, 2018 11.85 11.98 11.80 11.83 17,361 +0.00(+0.02%)
Jan 12, 2018 11.82 11.82 11.82 0 +0.09(+0.77%)
Jan 11, 2018 11.69 11.78 11.69 11.73 5,394 +0.12(+0.99%)
Jan 10, 2018 11.61 11.72 11.60 11.62 26,709 +0.33(+2.92%)
Jan 09, 2018 11.35 11.36 11.28 11.29 4,892 -0.08(-0.66%)
Jan 08, 2018 11.42 11.50 11.32 11.37 13,729 +0.02(+0.13%)
Jan 05, 2018 11.37 11.49 11.35 11.35 8,178 -0.05(-0.44%)
Jan 04, 2018 11.39 11.45 11.35 11.40 15,262 +0.18(+1.60%)
Jan 03, 2018 11.17 11.28 11.17 11.22 5,909 -0.14(-1.22%)
Jan 02, 2018 11.18 11.37 11.18 11.36 10,432 -0.05(-0.45%)
Dec 29, 2017 11.41 11.41 11.41 0 +0.04(+0.40%)
Dec 28, 2017 11.32 11.42 11.30 11.37 15,786 +0.06(+0.58%)
Dec 27, 2017 11.26 11.38 11.24 11.30 14,906 +0.04(+0.31%)
Dec 26, 2017 11.41 11.41 11.12 11.27 1,746 -0.09(-0.79%)
Dec 22, 2017 11.20 11.36 11.16 11.36 20,339 +0.12(+1.11%)
Dec 21, 2017 11.30 11.30 11.17 11.23 7,483 +0.06(+0.54%)
Dec 20, 2017 11.09 11.21 11.08 11.17 13,610 +0.07(+0.63%)
Dec 19, 2017 11.07 11.20 11.03 11.10 12,812 +0.08(+0.77%)
Dec 18, 2017 11.10 11.10 10.97 11.02 17,169 +0.07(+0.64%)
Dec 15, 2017 10.99 11.02 10.91 10.95 7,827 -0.38(-3.33%)
Dec 14, 2017 11.32 11.34 11.18 11.32 94,150 +0.01(+0.07%)
Dec 13, 2017 11.30 11.43 11.16 11.31 8,589 -0.01(-0.04%)
Dec 12, 2017 11.30 11.32 11.15 11.32 6,216 +0.04(+0.35%)
Dec 11, 2017 11.38 11.38 11.19 11.28 5,459 -0.04(-0.40%)
Dec 08, 2017 11.26 11.39 11.26 11.32 6,926 +0.07(+0.67%)
Dec 07, 2017 11.08 11.26 11.07 11.25 10,619 +0.10(+0.90%)
Dec 06, 2017 11.06 11.20 11.06 11.15 26,560 -0.29(-2.53%)
Dec 05, 2017 11.40 11.45 11.26 11.44 15,275 -0.06(-0.52%)
Dec 04, 2017 11.55 11.36 11.50 6,052 -0.05(-0.43%)
Dec 01, 2017 11.46 11.55 11.43 11.55 110,036 -0.02(-0.17%)
Nov 30, 2017 11.46 11.57 11.40 11.57 33,402 +0.25(+2.21%)
Nov 29, 2017 11.27 11.34 11.17 11.32 760,730 +0.07(+0.62%)
Nov 28, 2017 11.13 11.25 11.11 11.25 564,135 +0.12(+1.08%)
Nov 27, 2017 11.19 11.20 11.07 11.13 184,981 -0.17(-1.50%)
Nov 24, 2017 11.15 11.30 11.15 11.30 826,475 +0.06(+0.53%)
Nov 22, 2017 11.20 11.27 11.11 11.24 1,103,983 +0.25(+2.23%)
Nov 21, 2017 10.96 11.08 10.96 10.99 160,845 -0.25(-2.18%)
Nov 20, 2017 11.22 11.24 11.19 11.24 11,283 -0.52(-4.42%)
Nov 17, 2017 11.60 11.76 11.60 11.76 7,738 +0.07(+0.60%)
Nov 15, 2017 11.69 11.69 11.69 0 +0.00(+0.00%)
Nov 14, 2017 11.57 11.69 11.57 11.69 52,244 +0.12(+1.04%)
Nov 13, 2017 11.53 11.57 11.53 11.57 54,479 +0.04(+0.35%)
Nov 10, 2017 11.55 11.55 11.52 11.53 39,809 -0.02(-0.16%)
Nov 09, 2017 11.45 11.57 11.45 11.55 107,927 +0.42(+3.76%)
Nov 06, 2017 11.13 11.13 11.13 0 +0.24(+2.21%)
Oct 30, 2017 10.89 10.89 10.89 3 +0.10(+0.93%)
Oct 25, 2017 10.79 10.79 10.79 0 +0.05(+0.47%)
Oct 24, 2017 10.74 10.74 10.74 10.74 100 +0.07(+0.66%)
Oct 06, 2017 10.67 10.67 10.67 0 +0.15(+1.43%)
Oct 05, 2017 10.57 10.60 10.52 10.52 383 -0.08(-0.75%)
Oct 04, 2017 10.56 10.60 10.56 10.60 2,566 -0.09(-0.84%)
Oct 03, 2017 10.69 10.69 10.69 10.69 100 +0.03(+0.28%)
Sep 28, 2017 10.66 10.66 10.66 0 +0.08(+0.78%)
Sep 27, 2017 10.58 10.58 10.58 10.58 100 +0.08(+0.73%)
Sep 18, 2017 10.50 10.50 10.50 0 +0.11(+1.06%)
Sep 12, 2017 10.39 10.39 10.39 0 +0.06(+0.58%)
Aug 16, 2017 10.33 10.33 10.33 87 -0.32(-3.00%)
Aug 07, 2017 10.65 10.65 10.65 15 +0.06(+0.61%)
Aug 03, 2017 10.59 10.59 10.59 0 +0.05(+0.43%)
Aug 02, 2017 10.52 10.54 10.52 10.54 700 +0.16(+1.54%)
Aug 01, 2017 10.39 10.39 10.38 10.38 200 +0.02(+0.19%)
Jul 31, 2017 10.36 10.36 10.36 10.36 105 +0.05(+0.53%)
Jul 26, 2017 10.30 10.30 10.30 0 +0.17(+1.73%)
Jul 20, 2017 10.13 10.13 10.13 0 +0.86(+9.28%)
Jul 03, 2017 9.270 9.270 9.270 9.270 0 +0.00(+0.00%)
Jun 21, 2017 9.270 9.270 9.270 27 -0.28(-2.93%)
Jun 15, 2017 9.550 9.550 9.550 1 -0.05(-0.57%)
Jun 09, 2017 9.605 9.605 9.605 0 +0.21(+2.18%)
Jun 07, 2017 9.400 9.400 9.400 0 -0.10(-1.05%)
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.