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

Mediobanca Spa (OP: MDIBY )

14.67 +0.19 (+1.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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, 2019 9.160 9.210 9.130 9.130 20,900 -0.11(-1.19%)
May 30, 2019 9.300 9.320 9.240 9.240 25,661 -0.04(-0.48%)
May 29, 2019 9.260 9.360 9.200 9.285 76,544 -0.06(-0.70%)
May 28, 2019 9.510 9.510 9.350 9.350 8,780 -0.30(-3.16%)
May 24, 2019 9.630 9.690 9.580 9.655 27,700 +0.15(+1.63%)
May 23, 2019 9.510 9.630 9.500 9.500 15,275 -0.12(-1.25%)
May 22, 2019 9.695 9.700 9.620 9.620 13,617 -0.23(-2.34%)
May 21, 2019 9.800 9.930 9.790 9.850 13,078 +0.09(+0.92%)
May 20, 2019 9.790 9.880 9.760 9.760 8,120 -0.04(-0.46%)
May 17, 2019 9.780 9.890 9.750 9.805 24,600 -0.04(-0.46%)
May 16, 2019 9.830 9.980 9.820 9.850 23,176 +0.15(+1.55%)
May 15, 2019 9.620 9.750 9.600 9.700 11,166 -0.25(-2.51%)
May 14, 2019 9.950 10.07 9.880 9.950 20,879 +0.05(+0.51%)
May 13, 2019 9.970 10.04 9.880 9.900 18,409 -0.29(-2.85%)
May 10, 2019 10.31 10.36 10.15 10.19 32,000 +0.17(+1.70%)
May 09, 2019 10.01 10.17 10.01 10.02 7,530 -0.29(-2.81%)
May 08, 2019 10.33 10.35 10.23 10.31 18,065 +0.11(+1.08%)
May 07, 2019 10.36 10.36 10.18 10.20 17,753 -0.13(-1.26%)
May 06, 2019 10.32 10.44 10.32 10.33 14,743 -0.29(-2.73%)
May 03, 2019 10.55 10.62 10.46 10.62 5,600 +0.13(+1.24%)
May 02, 2019 10.60 10.65 10.49 10.49 8,743 -0.28(-2.60%)
May 01, 2019 10.66 10.77 10.55 10.77 2,263 +0.17(+1.65%)
Apr 30, 2019 10.53 10.66 10.53 10.60 27,202 -0.14(-1.35%)
Apr 29, 2019 10.60 10.74 10.60 10.74 20,913 +0.26(+2.48%)
Apr 26, 2019 10.47 10.51 10.42 10.48 11,500 +0.07(+0.67%)
Apr 25, 2019 10.36 10.43 10.30 10.41 14,114 +0.02(+0.19%)
Apr 24, 2019 10.49 10.50 10.36 10.39 10,540 -0.10(-1.00%)
Apr 23, 2019 10.56 10.56 10.45 10.49 11,214 -0.15(-1.36%)
Apr 22, 2019 10.61 10.71 10.58 10.64 7,329 -0.07(-0.65%)
Apr 18, 2019 10.70 10.71 10.56 10.71 12,200 -0.02(-0.19%)
Apr 17, 2019 10.86 10.87 10.71 10.73 6,789 -0.04(-0.37%)
Apr 16, 2019 10.80 10.86 10.77 10.77 8,844 -0.06(-0.55%)
Apr 15, 2019 10.79 10.83 10.71 10.83 9,447 +0.06(+0.56%)
Apr 12, 2019 10.83 10.83 10.65 10.77 8,000 +0.16(+1.56%)
Apr 11, 2019 10.50 10.67 10.50 10.61 14,194 +0.16(+1.53%)
Apr 10, 2019 10.40 10.49 10.37 10.45 10,745 +0.06(+0.58%)
Apr 09, 2019 10.44 10.45 10.34 10.38 156,654 -0.01(-0.10%)
Apr 08, 2019 10.41 10.44 10.35 10.39 4,225 -0.05(-0.48%)
Apr 05, 2019 10.43 10.49 10.41 10.45 11,900 +0.06(+0.63%)
Apr 04, 2019 10.38 10.42 10.33 10.38 9,877 +0.04(+0.44%)
Apr 03, 2019 10.33 10.38 10.29 10.34 6,904 +0.05(+0.44%)
Apr 02, 2019 10.32 10.34 10.24 10.29 35,127 -0.18(-1.67%)
Apr 01, 2019 10.49 10.52 10.42 10.46 19,381 +0.10(+0.92%)
Mar 29, 2019 10.34 10.38 10.24 10.37 22,900 +0.02(+0.19%)
Mar 28, 2019 10.17 10.35 10.17 10.35 9,513 +0.11(+1.02%)
Mar 27, 2019 10.26 10.29 10.12 10.24 20,171 +0.13(+1.34%)
Mar 26, 2019 10.09 10.11 9.970 10.11 39,503 +0.10(+1.05%)
Mar 25, 2019 9.930 10.02 9.930 10.01 59,225 -0.05(-0.55%)
Mar 22, 2019 10.02 10.13 9.978 10.06 16,800 -0.09(-0.89%)
Mar 21, 2019 10.11 10.23 10.11 10.15 16,095 -0.03(-0.29%)
Mar 20, 2019 10.21 10.24 10.09 10.18 13,417 -0.18(-1.69%)
Mar 19, 2019 10.43 10.45 10.27 10.36 9,905 +0.02(+0.15%)
Mar 18, 2019 10.38 10.44 10.33 10.34 18,472 +0.21(+2.07%)
Mar 15, 2019 10.10 10.13 10.06 10.13 8,900 +0.11(+1.05%)
Mar 14, 2019 9.988 10.04 9.970 10.03 21,180 +0.07(+0.68%)
Mar 13, 2019 9.955 9.985 9.953 9.957 3,500 +0.11(+1.14%)
Mar 12, 2019 9.795 9.890 9.780 9.845 13,908 +0.02(+0.20%)
Mar 11, 2019 9.795 9.825 9.790 9.825 29,868 +0.12(+1.24%)
Mar 08, 2019 9.688 9.740 9.620 9.705 56,500 -0.01(-0.10%)
Mar 07, 2019 9.620 9.750 9.620 9.715 17,430 -0.29(-2.85%)
Mar 06, 2019 9.930 10.02 9.912 10.00 40,818 +0.19(+1.88%)
Mar 05, 2019 9.850 9.880 9.750 9.815 10,899 +0.01(+0.10%)
Mar 04, 2019 9.820 9.842 9.730 9.805 6,810 +0.03(+0.26%)
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.