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 29, 2018 9.283 9.283 9.190 9.230 28,240 +0.04(+0.44%)
Jun 28, 2018 9.110 9.220 9.060 9.190 48,365 +0.05(+0.60%)
Jun 27, 2018 9.210 9.270 9.100 9.135 36,801 -0.29(-3.08%)
Jun 26, 2018 9.434 9.470 9.350 9.425 133,904 -0.14(-1.52%)
Jun 25, 2018 9.510 9.570 9.451 9.570 189,175 -0.25(-2.55%)
Jun 22, 2018 9.686 9.820 9.650 9.820 42,403 +0.30(+3.21%)
Jun 21, 2018 9.590 9.630 9.560 9.515 48,298 -0.10(-1.04%)
Jun 20, 2018 9.600 9.650 9.580 9.615 34,584 +0.13(+1.42%)
Jun 19, 2018 9.290 9.480 9.230 9.480 107,275 +0.18(+1.94%)
Jun 18, 2018 9.188 9.340 9.188 9.300 44,209 -0.02(-0.21%)
Jun 15, 2018 9.390 9.470 9.320 40,125 -0.15(-1.58%)
Jun 14, 2018 9.420 9.540 9.420 9.470 25,851 -0.26(-2.67%)
Jun 13, 2018 9.650 9.750 9.640 9.730 49,706 +0.29(+3.13%)
Jun 12, 2018 9.650 9.650 9.420 9.435 125,114 -0.20(-2.08%)
Jun 11, 2018 9.490 9.660 9.424 9.635 59,792 +0.49(+5.42%)
Jun 08, 2018 9.060 9.170 9.060 9.140 20,550 -0.20(-2.09%)
Jun 07, 2018 9.340 9.480 9.260 9.335 51,184 -0.24(-2.56%)
Jun 06, 2018 9.370 9.660 9.322 9.580 52,414 +0.27(+2.90%)
Jun 05, 2018 9.300 9.320 9.180 9.310 640,023 -0.20(-2.10%)
Jun 04, 2018 9.598 9.598 9.450 9.510 326,486 -0.16(-1.65%)
Jun 01, 2018 9.680 9.713 9.590 9.670 309,593 +0.16(+1.68%)
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%)
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.