U.S. Markets closed

Maire Tecnimont S.p.A. (MT.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
3.716+0.10 (+2.65%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20173.603.733.583.723.721,393,493
May 25, 20173.633.633.553.623.62896,876
May 24, 20173.553.613.533.603.60431,432
May 23, 20173.573.633.553.563.56870,026
May 22, 20173.653.653.563.583.58563,734
May 19, 20173.613.653.573.623.62854,728
May 18, 20173.623.623.413.583.581,309,088
May 17, 20173.603.693.543.593.592,474,482
May 16, 20173.633.643.543.593.59901,934
May 15, 20173.613.683.563.603.601,262,546
May 12, 20173.703.803.603.623.621,515,640
May 11, 20173.963.983.663.703.705,641,647
May 10, 20173.824.033.773.993.994,197,821
May 09, 20173.733.853.713.813.811,581,664
May 08, 20173.703.743.633.733.731,661,784
May 05, 20173.673.693.623.673.671,039,383
May 04, 20173.543.673.503.673.672,317,544
May 03, 20173.593.593.443.543.541,269,331
May 02, 20173.653.653.503.623.622,041,437
May 02, 20170.093 Dividend
Apr 28, 20173.713.723.603.653.65649,830
Apr 27, 20173.743.743.653.703.70760,719
Apr 26, 20173.643.743.643.713.71627,193
Apr 25, 20173.703.713.623.663.66572,955
Apr 24, 20173.563.713.543.693.69798,742
Apr 21, 20173.583.583.483.513.51577,544
Apr 20, 20173.623.623.543.583.58734,296
Apr 19, 20173.453.613.453.593.59656,224
Apr 18, 20173.563.593.463.483.481,004,445
Apr 13, 20173.693.693.453.563.561,089,488
Apr 12, 20173.703.723.583.683.681,395,283
Apr 11, 20173.703.813.683.763.762,072,398
Apr 10, 20173.763.793.623.703.701,099,577
Apr 07, 20173.753.763.673.763.761,570,869
Apr 06, 20173.653.753.613.723.721,942,026
Apr 05, 20173.603.683.603.663.661,825,968
Apr 04, 20173.503.643.503.603.601,395,680
Apr 03, 20173.533.623.453.503.501,835,552
Mar 31, 20173.403.503.383.503.501,439,554
Mar 30, 20173.503.513.363.393.39959,489
Mar 29, 20173.563.573.463.493.49859,327
Mar 28, 20173.493.553.443.543.541,038,386
Mar 27, 20173.503.513.393.473.471,533,360
Mar 24, 20173.563.693.463.533.532,645,859
Mar 23, 20173.503.573.463.563.562,107,567
Mar 22, 20173.273.493.263.463.462,123,167
Mar 21, 20173.223.333.223.333.332,485,102
Mar 20, 20173.243.343.173.263.262,072,336
Mar 17, 20173.143.373.053.243.246,104,774
Mar 16, 20173.003.142.863.143.147,437,496
Mar 15, 20172.622.792.582.772.771,790,829
Mar 14, 20172.662.672.602.602.60404,707
Mar 13, 20172.692.712.662.662.66240,989
Mar 10, 20172.692.732.682.702.70605,171
Mar 09, 20172.632.702.612.692.69413,711
Mar 08, 20172.692.692.632.642.64196,525
Mar 07, 20172.702.702.652.672.67376,722
Mar 06, 20172.672.702.642.702.70505,373
Mar 03, 20172.672.682.632.662.66432,621
Mar 02, 20172.622.682.622.652.65419,428
Mar 01, 20172.582.652.572.652.65697,715
Feb 28, 20172.522.572.492.572.57346,042
Feb 27, 20172.582.582.482.522.52607,572
Feb 24, 20172.542.572.452.542.54653,701
Feb 23, 20172.602.612.532.552.55295,229
Feb 22, 20172.542.592.532.592.59472,512
Feb 21, 20172.602.612.532.532.53472,657
Feb 20, 20172.602.642.592.612.61219,590
Feb 17, 20172.592.612.532.602.60349,802
Feb 16, 20172.642.672.592.592.59464,404
Feb 15, 20172.632.642.612.642.64299,397
Feb 14, 20172.602.672.602.632.63436,886
Feb 13, 20172.622.632.602.622.62228,030
Feb 10, 20172.602.642.582.602.60418,348
Feb 09, 20172.592.602.542.602.60293,717
Feb 08, 20172.592.632.492.592.59818,379
Feb 07, 20172.582.632.582.592.59633,649
Feb 06, 20172.652.652.582.602.60223,985
Feb 03, 20172.642.682.622.622.62193,960
Feb 02, 20172.592.652.582.652.65349,865
Feb 01, 20172.612.612.592.592.59307,578
Jan 31, 20172.602.622.542.602.60491,725
Jan 30, 20172.602.622.562.582.58349,720
Jan 27, 20172.632.632.562.602.60249,586
Jan 26, 20172.662.692.592.602.60542,028
Jan 25, 20172.622.682.582.672.67972,068
Jan 24, 20172.592.622.572.622.62455,012
Jan 23, 20172.612.612.562.602.60253,439
Jan 20, 20172.582.592.552.582.58457,504
Jan 19, 20172.662.662.552.562.56846,702
Jan 18, 20172.702.702.622.662.66724,087
Jan 17, 20172.732.732.682.702.70433,587
Jan 16, 20172.742.752.682.692.69308,980
Jan 13, 20172.782.782.732.762.76377,569
Jan 12, 20172.762.772.732.752.75526,256
Jan 11, 20172.722.762.702.752.75659,229
Jan 10, 20172.652.732.652.712.71628,938
Jan 09, 20172.732.732.632.682.68457,425
Jan 06, 20172.742.742.682.732.73365,839
Jan 05, 20172.672.752.672.712.71571,556
*Close price adjusted for dividends and splits.
Loading more data...