U.S. Markets open in 3 hrs 34 mins

MARR S.p.A. (MARR.MI)

Milan Stock Exchange - Milan Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
21.26+0.05 (+0.24%)
As of 11:38AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201721.1821.3621.1021.2621.2611,539
Aug 21, 201721.2421.4121.1721.2121.2127,098
Aug 18, 201721.4021.4920.9721.1921.1964,717
Aug 17, 201721.4521.7621.3521.3621.3693,589
Aug 16, 201721.7021.7021.5321.6021.6016,740
Aug 14, 201721.3221.8021.3221.7021.7036,963
Aug 11, 201721.3021.4621.1221.3221.3263,150
Aug 10, 201721.6721.6721.3821.4121.4151,249
Aug 09, 201721.8221.8221.5221.6021.6054,511
Aug 08, 201721.6521.7721.5721.7721.7751,334
Aug 07, 201722.0022.0721.4621.6021.6074,476
Aug 04, 201722.3922.3921.9522.1522.1524,879
Aug 03, 201721.7722.3521.6922.3522.3579,816
Aug 02, 201721.8022.0621.5221.6921.6956,611
Aug 01, 201721.5221.7421.3921.5821.58130,363
Jul 31, 201721.8221.8521.6021.6221.62141,096
Jul 28, 201722.2322.4621.7221.7721.77126,829
Jul 27, 201722.5022.7022.2822.5022.5064,675
Jul 26, 201722.1422.5022.1422.3722.3733,212
Jul 25, 201722.4522.4822.2022.3622.3634,657
Jul 24, 201722.1722.3621.7122.3622.3642,741
Jul 21, 201722.1522.4721.7622.0622.0663,024
Jul 20, 201722.0022.3022.0022.3022.3097,577
Jul 19, 201721.7522.0021.7422.0022.0037,475
Jul 18, 201721.7021.9821.7021.9321.9371,095
Jul 17, 201721.5021.9521.4021.8521.85124,760
Jul 14, 201721.2921.4921.2021.3321.3334,539
Jul 13, 201721.0221.2920.9721.2021.2070,275
Jul 12, 201720.7021.0020.7021.0021.0050,996
Jul 11, 201720.8021.0420.6320.6920.6928,365
Jul 10, 201721.1521.1520.7920.7920.7933,867
Jul 07, 201720.8021.0320.5821.0021.0042,074
Jul 06, 201720.7420.8420.4120.6120.6182,686
Jul 05, 201720.8920.9820.7020.9020.9060,856
Jul 04, 201720.8020.9520.8020.8020.8050,781
Jul 03, 201720.9421.0620.8020.8020.8040,270
Jun 30, 201720.7721.1920.4720.8120.8173,393
Jun 29, 201721.6321.7320.7520.9320.93108,199
Jun 28, 201721.5221.6321.2821.6321.6348,808
Jun 27, 201721.5121.6721.2421.5121.5152,598
Jun 26, 201721.7421.8121.5821.6121.6136,393
Jun 23, 201721.4221.7821.3321.5021.5062,945
Jun 22, 201721.4021.7021.2421.4321.4374,130
Jun 21, 201721.6421.6421.3221.3921.39107,213
Jun 20, 201722.0222.1321.6421.6421.6483,115
Jun 19, 201721.9022.1521.7022.0422.04138,865
Jun 16, 201721.6221.8821.6121.8021.80217,602
Jun 15, 201721.7321.9221.5121.6621.6684,806
Jun 14, 201721.7922.1421.7621.8021.8076,967
Jun 13, 201721.3521.8021.3121.6221.6271,052
Jun 12, 201721.8121.8421.4021.4021.4037,630
Jun 09, 201722.1122.1921.6221.9321.93119,210
Jun 08, 201722.0922.2021.8822.2022.2060,259
Jun 07, 201722.0622.3421.8622.1522.1557,901
Jun 06, 201721.8522.1021.5921.9821.9877,135
Jun 05, 201721.9422.1421.6921.6921.6931,277
Jun 02, 201722.0522.1121.8721.9121.9128,435
Jun 01, 201721.7922.0421.6822.0222.0253,786
May 31, 201721.7921.8521.4921.6821.6868,291
May 30, 201721.5321.9921.4021.7921.7976,466
May 29, 201721.5521.7121.5121.5121.5146,042
May 26, 201721.9021.9721.6521.6821.6879,066
May 25, 201722.1522.3721.9022.0022.0079,219
May 24, 201722.2522.3922.0122.2022.20114,587
May 23, 201721.4522.2421.3522.2422.24113,651
May 22, 201721.4021.6121.3121.5821.5859,836
May 22, 20170.7 Dividend
May 19, 201722.0922.1121.7122.0521.35107,408
May 18, 201721.9021.9721.2421.9721.27117,438
May 17, 201722.8522.8521.9021.9021.20126,584
May 16, 201722.6522.8522.4322.8522.1291,533
May 15, 201722.5022.6822.3322.6521.93104,802
May 12, 201722.5622.6022.1522.5421.8277,240
May 11, 201722.5022.6022.2622.3721.6660,746
May 10, 201722.7722.8722.4122.4421.73118,258
May 09, 201722.1222.8222.1222.8122.09153,833
May 08, 201721.9522.3921.9322.2321.5291,600
May 05, 201722.0722.2121.9121.9721.27127,488
May 04, 201722.2422.4522.0722.0721.37132,376
May 03, 201722.4222.5422.0522.2621.5587,716
May 02, 201722.1722.6921.9522.4221.71151,516
Apr 28, 201721.7522.4421.7522.1721.47176,436
Apr 27, 201721.7021.9421.5821.7321.04150,457
Apr 26, 201721.8121.8821.6221.7221.0380,829
Apr 25, 201721.7621.8221.5021.8121.1271,563
Apr 24, 201721.3021.7521.1621.7521.0681,466
Apr 21, 201721.5121.5120.9720.9720.30204,760
Apr 20, 201721.9421.9421.5121.5420.8683,341
Apr 19, 201721.4022.0221.1621.9421.24253,250
Apr 18, 201720.8221.3820.6121.2520.58188,771
Apr 13, 201721.0021.0620.7320.8220.16138,716
Apr 12, 201721.0221.0420.8521.0220.3579,700
Apr 11, 201720.9221.1720.6221.0020.33103,837
Apr 10, 201720.9320.9320.5920.9020.2496,041
Apr 07, 201720.8120.9320.6320.8420.1870,846
Apr 06, 201720.4720.8220.4120.6519.99102,734
Apr 05, 201720.6620.8520.4720.6019.95117,868
Apr 04, 201720.7720.8220.6020.7720.1196,602
Apr 03, 201720.3820.7820.3020.6519.9991,621
Mar 31, 201720.4120.4620.2520.3019.6695,126
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...