U.S. Markets close in 4 hrs 40 mins

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


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
4.27+0.04 (+1.04%)
As of 5:03PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20174.204.284.134.274.27634,097
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
Mar 30, 20173.503.513.363.393.30959,489
Mar 29, 20173.563.573.463.493.40859,327
Mar 28, 20173.493.553.443.543.451,038,386
Mar 27, 20173.503.513.393.473.381,533,360
Mar 24, 20173.563.693.463.533.442,645,859
Mar 23, 20173.503.573.463.563.472,107,567
Mar 22, 20173.273.493.263.463.372,123,167
Mar 21, 20173.223.333.223.333.252,485,102
Mar 20, 20173.243.343.173.263.172,072,336
Mar 17, 20173.143.373.053.243.166,104,774
Mar 16, 20173.003.142.863.143.067,437,496
Mar 15, 20172.622.792.582.772.701,790,829
Mar 14, 20172.662.672.602.602.53404,707
Mar 13, 20172.692.712.662.662.59240,989
Mar 10, 20172.692.732.682.702.63605,171
Mar 09, 20172.632.702.612.692.62413,711
Mar 08, 20172.692.692.632.642.57196,525
Mar 07, 20172.702.702.652.672.60376,722
Mar 06, 20172.672.702.642.702.63505,373
Mar 03, 20172.672.682.632.662.59432,621
Mar 02, 20172.622.682.622.652.58419,428
Mar 01, 20172.582.652.572.652.58697,715
Feb 28, 20172.522.572.492.572.50346,042
Feb 27, 20172.582.582.482.522.45607,572
Feb 24, 20172.542.572.452.542.48653,701
Feb 23, 20172.602.612.532.552.48295,229
Feb 22, 20172.542.592.532.592.52472,512
Feb 21, 20172.602.612.532.532.47472,657
Feb 20, 20172.602.642.592.612.54219,590
Feb 17, 20172.592.612.532.602.53349,802
Feb 16, 20172.642.672.592.592.53464,404
Feb 15, 20172.632.642.612.642.57299,397
Feb 14, 20172.602.672.602.632.56436,886
Feb 13, 20172.622.632.602.622.56228,030
Feb 10, 20172.602.642.582.602.53418,348
Feb 09, 20172.592.602.542.602.53293,717
Feb 08, 20172.592.632.492.592.52818,379
Feb 07, 20172.582.632.582.592.52633,649
*Close price adjusted for dividends and splits.
Loading more data...