U.S. Markets closed

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

Milan Stock Exchange - Milan Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
5.04-0.06 (-1.18%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20175.165.185.045.045.041,258,543
Aug 21, 20175.025.205.025.105.101,219,452
Aug 18, 20174.975.054.915.005.00782,492
Aug 17, 20175.025.064.924.974.971,013,189
Aug 16, 20174.705.094.705.055.052,954,441
Aug 14, 20174.694.784.664.704.70525,334
Aug 11, 20174.754.764.634.674.67797,800
Aug 10, 20174.794.874.734.794.791,092,923
Aug 09, 20174.664.934.654.784.782,104,868
Aug 08, 20174.584.734.584.714.711,087,952
Aug 07, 20174.574.634.534.614.61448,439
Aug 04, 20174.624.644.524.594.59815,683
Aug 03, 20174.744.744.564.644.641,278,139
Aug 02, 20174.684.774.684.724.721,759,565
Aug 01, 20174.804.804.624.644.642,198,972
Jul 31, 20174.684.854.654.744.743,862,771
Jul 28, 20174.554.634.534.604.601,699,595
Jul 27, 20174.454.644.424.524.522,962,793
Jul 26, 20174.354.454.324.454.451,608,154
Jul 25, 20174.304.344.234.344.34739,022
Jul 24, 20174.264.324.194.274.27876,487
Jul 21, 20174.264.284.164.214.211,049,550
Jul 20, 20174.294.484.234.254.251,999,318
Jul 19, 20174.234.284.194.284.28782,210
Jul 18, 20174.244.244.154.234.23485,386
Jul 17, 20174.234.254.184.224.22385,077
Jul 14, 20174.184.234.154.234.23412,850
Jul 13, 20174.154.264.134.164.16639,582
Jul 12, 20174.224.254.124.124.12774,193
Jul 11, 20174.264.294.154.174.17630,856
Jul 10, 20174.224.274.164.274.27462,504
Jul 07, 20174.214.284.184.194.19425,357
Jul 06, 20174.354.354.204.244.24595,089
Jul 05, 20174.164.364.164.304.30960,023
Jul 04, 20174.064.224.054.154.151,068,946
Jul 03, 20174.064.184.054.054.051,193,312
Jun 30, 20174.124.184.034.074.07793,482
Jun 29, 20174.284.284.104.124.12853,072
Jun 28, 20174.204.284.134.224.22796,551
Jun 27, 20174.304.304.134.234.23902,013
Jun 26, 20174.404.424.254.294.29546,426
Jun 23, 20174.234.424.204.384.381,196,994
Jun 22, 20174.234.254.164.234.231,004,468
Jun 21, 20174.204.294.154.274.27501,876
Jun 20, 20174.274.334.214.214.21717,223
Jun 19, 20174.284.384.234.264.26748,233
Jun 16, 20174.324.354.254.254.251,608,820
Jun 15, 20174.344.374.264.304.301,472,806
Jun 14, 20174.404.434.354.364.361,424,090
Jun 13, 20174.424.444.364.384.381,363,257
Jun 12, 20174.374.434.284.394.391,665,028
Jun 09, 20174.544.544.374.414.412,245,020
Jun 08, 20174.544.564.454.534.532,187,492
Jun 07, 20174.494.584.434.524.523,044,084
Jun 06, 20174.294.494.264.494.494,791,473
Jun 05, 20174.104.294.104.284.284,453,969
Jun 02, 20173.894.043.864.024.024,568,335
Jun 01, 20173.753.913.683.873.872,176,508
May 31, 20173.693.733.663.733.731,196,004
May 30, 20173.653.693.623.673.67583,788
May 29, 20173.773.783.653.653.65969,486
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, 20173.713.723.603.653.55649,830
Apr 27, 20173.743.743.653.703.61760,719
Apr 26, 20173.643.743.643.713.62627,193
Apr 25, 20173.703.713.623.663.56572,955
Apr 24, 20173.563.713.543.693.59798,742
Apr 21, 20173.583.583.483.513.42577,544
Apr 20, 20173.623.623.543.583.49734,296
Apr 19, 20173.453.613.453.593.50656,224
Apr 18, 20173.563.593.463.483.391,004,445
Apr 13, 20173.693.693.453.563.471,089,488
Apr 12, 20173.703.723.583.683.591,395,283
Apr 11, 20173.703.813.683.763.662,072,398
Apr 10, 20173.763.793.623.703.611,099,577
Apr 07, 20173.753.763.673.763.661,570,869
Apr 06, 20173.653.753.613.723.631,942,026
Apr 05, 20173.603.683.603.663.571,825,968
Apr 04, 20173.503.643.503.603.511,395,680
Apr 03, 20173.533.623.453.503.411,835,552
Mar 31, 20173.403.503.383.503.411,439,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...