Canada Markets close in 2 hrs 19 mins

Mediobanca Banca di Credito Finanziario S.p.A. (MDIBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.78+0.38 (+5.14%)
As of 12:34PM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20227.647.917.647.787.788,309
Sept 29, 20227.437.437.367.407.4057,100
Sept 28, 20227.447.577.397.567.5662,400
Sept 27, 20227.607.607.407.477.47145,000
Sept 26, 20227.737.747.577.617.6150,700
Sept 23, 20227.797.797.617.667.6624,700
Sept 22, 20228.138.178.068.148.1414,600
Sept 21, 20228.148.258.058.068.0610,400
Sept 20, 20228.208.208.058.138.1315,800
Sept 19, 20228.418.518.418.518.519,700
Sept 16, 20228.428.488.368.448.4420,000
Sept 15, 20228.418.528.418.468.4632,400
Sept 14, 20228.488.538.468.488.4817,400
Sept 13, 20228.448.488.318.318.3124,200
Sept 12, 20228.568.578.468.508.5051,000
Sept 09, 20228.338.338.258.288.2811,600
Sept 08, 20227.908.077.898.008.0029,600
Sept 07, 20227.917.997.887.997.9990,800
Sept 06, 20227.777.877.777.787.7844,700
Sept 02, 20227.928.067.787.857.8566,100
Sept 01, 20227.717.807.697.807.8085,000
Aug 31, 20227.937.947.867.877.8737,800
Aug 30, 20227.987.987.917.917.9146,400
Aug 29, 20227.867.907.807.867.8633,100
Aug 26, 20227.917.917.807.807.8021,100
Aug 25, 20227.968.027.918.018.0127,800
Aug 24, 20227.978.047.957.997.9938,600
Aug 23, 20228.148.148.018.038.0325,200
Aug 22, 20227.987.987.937.937.9317,600
Aug 19, 20228.278.308.248.258.253,900
Aug 18, 20228.668.678.618.618.618,600
Aug 17, 20228.728.788.708.778.772,700
Aug 16, 20228.788.848.788.828.8214,300
Aug 15, 20228.998.998.768.828.8215,100
Aug 12, 20228.888.938.888.938.935,500
Aug 11, 20228.918.928.828.868.8635,400
Aug 10, 20228.768.818.758.788.7819,600
Aug 09, 20228.718.728.638.668.6629,000
Aug 08, 20228.728.738.638.648.6417,500
Aug 05, 20228.738.748.698.748.7421,800
Aug 04, 20228.648.708.648.708.707,500
Aug 03, 20228.578.608.528.588.5819,100
Aug 02, 20228.558.728.488.498.4992,500
Aug 01, 20228.688.718.548.548.5446,300
Jul 29, 20228.378.528.378.518.5112,000
Jul 28, 20228.178.318.178.298.2956,600
Jul 27, 20228.058.208.038.178.1712,300
Jul 26, 20228.008.027.967.977.97113,800
Jul 25, 20228.238.238.148.178.1763,500
Jul 22, 20228.148.168.078.108.1013,300
Jul 21, 20228.018.127.998.098.0933,400
Jul 20, 20228.178.187.918.038.0396,500
Jul 19, 20228.268.358.258.298.29190,700
Jul 18, 20228.058.117.967.987.98115,900
Jul 15, 20227.757.867.747.777.7732,500
Jul 14, 20227.827.827.617.767.76120,300
Jul 13, 20228.208.238.178.208.20495,000
Jul 12, 20228.248.298.168.178.17274,900
Jul 11, 20228.348.398.308.318.31100,300
Jul 08, 20228.458.528.458.518.51334,800
Jul 07, 20228.388.418.368.388.38133,900
Jul 06, 20228.278.278.178.248.24320,900
Jul 05, 20228.168.278.138.258.2535,800
Jul 01, 20228.578.628.488.608.6023,900
Jun 30, 20228.458.638.458.608.6012,400
Jun 29, 20228.808.868.798.828.8258,900
Jun 28, 20229.059.058.868.878.87169,100
Jun 27, 20228.838.918.808.868.8633,200
Jun 24, 20229.059.099.059.079.0724,400
Jun 23, 20228.828.888.778.878.8775,900
Jun 22, 20229.039.149.039.069.06160,800
Jun 21, 20229.059.119.049.089.0895,100
Jun 17, 20228.868.898.798.858.85101,000
Jun 16, 20228.898.998.848.908.9098,900
Jun 15, 20229.379.389.159.339.33137,500
Jun 14, 20229.259.329.209.259.25123,500
Jun 13, 20229.249.289.159.159.1562,000
Jun 10, 20229.449.489.429.469.4659,300
Jun 09, 202210.2910.3210.1210.1210.127,400
Jun 08, 202210.2610.6710.2610.4910.4933,600
Jun 07, 202210.2310.3110.2310.3110.31104,700
Jun 06, 202210.3110.3210.2710.2910.2922,700
Jun 03, 202210.1310.1710.1210.1510.1512,800
Jun 02, 202210.0910.2610.0710.2610.2626,100
Jun 01, 202210.2010.209.9710.0010.0041,900
May 31, 202210.1510.2610.1210.2410.2431,200
May 27, 202210.2110.2510.1810.2110.2122,300
May 26, 202210.1810.3110.1810.2710.2724,800
May 25, 20229.8810.119.8610.0710.0730,200
May 24, 202210.0610.079.9610.0310.0346,300
May 23, 20229.9910.159.9710.1310.1323,900
May 20, 202210.0010.039.8810.0310.0326,200
May 19, 202210.0910.1510.0710.1210.1218,500
May 18, 202210.1910.199.979.999.9924,700
May 17, 202210.4010.4610.3210.4510.4538,400
May 16, 202210.2610.3410.2210.3010.3066,000
May 13, 202210.2510.3510.2110.2710.2765,900
May 12, 20229.8710.009.8310.0010.0082,800
May 11, 202210.3010.3610.1210.1810.18125,300
May 10, 202210.3810.3810.2010.3710.3762,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...