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 (%)
Jun 30, 2016 5.650 5.900 5.650 5.900 11,784 +0.36(+6.50%)
Jun 29, 2016 5.670 5.670 5.540 5.540 2,104 +0.24(+4.53%)
Jun 28, 2016 5.300 5.340 5.300 5.300 1,181 +0.09(+1.73%)
Jun 27, 2016 5.200 5.310 5.070 5.210 964 -0.52(-9.08%)
Jun 24, 2016 6.150 6.150 5.730 5.730 9,319 -2.08(-26.63%)
Jun 23, 2016 7.537 7.810 7.530 7.810 5,533 +0.50(+6.84%)
Jun 22, 2016 7.190 7.330 7.190 7.310 3,313 +0.25(+3.54%)
Jun 21, 2016 7.170 7.250 7.060 7.060 2,546 +0.04(+0.57%)
Jun 20, 2016 7.125 7.200 7.000 7.020 6,383 +0.16(+2.33%)
Jun 17, 2016 6.630 6.860 6.630 6.860 5,547 +0.37(+5.70%)
Jun 16, 2016 6.270 6.620 6.150 6.490 3,729 +0.19(+3.02%)
Jun 15, 2016 6.330 6.640 6.300 6.300 3,564 +0.13(+2.11%)
Jun 14, 2016 6.560 6.560 6.170 6.170 5,100 -0.50(-7.50%)
Jun 13, 2016 6.540 6.670 6.460 6.670 4,524 -0.13(-1.91%)
Jun 10, 2016 6.920 7.080 6.800 6.800 4,872 -0.46(-6.34%)
Jun 09, 2016 7.420 7.460 7.210 7.260 2,808 -0.16(-2.20%)
Jun 08, 2016 7.550 7.610 7.410 7.423 1,952 -0.07(-0.89%)
Jun 07, 2016 7.470 7.490 7.470 7.490 6,020 +0.14(+1.90%)
Jun 06, 2016 7.350 7.430 7.340 7.350 3,343 -0.10(-1.34%)
Jun 03, 2016 7.500 7.630 7.450 7.450 6,024 -0.11(-1.46%)
Jun 02, 2016 7.625 7.635 7.530 7.560 7,933 +0.01(+0.13%)
Jun 01, 2016 7.600 7.750 7.550 7.550 3,199 -0.13(-1.69%)
May 31, 2016 7.980 7.980 7.680 7.680 8,587 -0.19(-2.41%)
May 27, 2016 7.870 7.870 7.870 0 -0.06(-0.76%)
May 26, 2016 8.040 8.060 7.910 7.930 16,815 -0.11(-1.37%)
May 25, 2016 7.890 8.040 7.870 8.040 4,875 +0.39(+5.10%)
May 24, 2016 7.720 7.900 7.650 7.650 11,649 +0.11(+1.46%)
May 23, 2016 7.390 7.540 7.240 7.540 16,819 +0.09(+1.21%)
May 20, 2016 7.420 7.500 7.370 7.450 9,900 +0.11(+1.50%)
May 19, 2016 7.430 7.500 7.240 7.340 6,667 -0.21(-2.78%)
May 18, 2016 7.181 7.550 7.070 7.550 15,674 +0.32(+4.43%)
May 17, 2016 7.160 7.290 7.160 7.230 9,416 -0.15(-2.10%)
May 16, 2016 7.290 7.460 7.250 7.385 14,789 +0.18(+2.57%)
May 13, 2016 7.240 7.350 7.200 7.200 19,076 -0.01(-0.21%)
May 12, 2016 7.180 7.440 7.180 7.215 20,274 -0.21(-2.89%)
May 11, 2016 7.180 7.450 7.170 7.430 4,146 +0.29(+4.06%)
May 10, 2016 7.059 7.140 7.059 7.140 2,655 +0.11(+1.56%)
May 09, 2016 7.000 7.030 7.000 7.030 3,096 -0.40(-5.38%)
May 06, 2016 7.178 7.450 7.150 7.430 3,002 +0.21(+2.91%)
May 05, 2016 7.180 7.350 7.180 7.220 1,860 -0.40(-5.25%)
May 04, 2016 7.680 7.680 7.600 7.620 960 -0.24(-3.05%)
May 03, 2016 8.100 8.100 7.620 7.860 5,720 -0.26(-3.20%)
May 02, 2016 8.060 8.120 8.060 8.120 1,115 +0.02(+0.25%)
Apr 29, 2016 8.315 8.315 8.100 8.100 8,453 -0.32(-3.80%)
Apr 28, 2016 8.070 8.420 8.070 8.420 3,296 +0.10(+1.20%)
Apr 27, 2016 8.330 8.330 8.100 8.320 4,959 -0.04(-0.48%)
Apr 26, 2016 8.210 8.360 8.210 8.360 1,392 +0.37(+4.63%)
Apr 25, 2016 8.050 8.050 7.930 7.990 6,302 -0.36(-4.31%)
Apr 22, 2016 8.250 8.350 8.120 8.350 4,404 +0.43(+5.43%)
Apr 21, 2016 7.850 8.000 7.775 7.920 4,155 +0.41(+5.46%)
Apr 20, 2016 7.570 7.650 7.510 7.510 7,062 +0.17(+2.32%)
Apr 19, 2016 7.500 7.500 7.320 7.340 3,364 -0.16(-2.13%)
Apr 18, 2016 7.450 7.500 7.410 7.500 2,910 +0.08(+1.08%)
Apr 15, 2016 7.300 7.420 7.300 7.420 2,005 +0.02(+0.27%)
Apr 14, 2016 7.500 7.600 7.400 7.400 5,231 +0.15(+2.07%)
Apr 13, 2016 7.250 7.320 7.250 7.250 2,985 +0.29(+4.17%)
Apr 12, 2016 7.200 7.200 6.910 6.960 6,283 -0.61(-8.06%)
Apr 11, 2016 7.420 7.570 7.130 7.570 12,556 +0.29(+3.98%)
Apr 08, 2016 7.160 7.280 7.030 7.280 1,524 +0.37(+5.35%)
Apr 07, 2016 6.860 6.920 6.860 6.910 4,988 -0.37(-5.08%)
Apr 06, 2016 7.280 7.280 7.280 7.280 1,029 +0.15(+2.10%)
Apr 05, 2016 7.040 7.150 7.040 7.130 5,375 -0.17(-2.33%)
Apr 04, 2016 7.070 7.320 7.070 7.300 1,420 +0.22(+3.11%)
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.