Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		14.14	14.14	14.14	98	+0.24(+1.73%)
May 30, 2018	13.89	13.90	13.89	13.90	1,139	+0.69(+5.22%)
May 29, 2018	13.37	13.37	13.21	13.21	558	-0.95(-6.71%)
May 23, 2018		14.16	14.16	14.16	0	+0.07(+0.50%)
May 22, 2018	14.10	14.10	14.03	14.09	2,061	-0.18(-1.26%)
May 18, 2018		14.27	14.27	14.27	144	-0.00(-0.03%)
May 17, 2018	14.27	14.27	14.27	14.27	559	-0.29(-2.00%)
May 16, 2018	14.50	14.56	14.50	14.56	346	-0.53(-3.48%)
May 15, 2018	15.11	15.11	15.09	15.09	2,941	-0.57(-3.64%)
May 14, 2018	15.74	15.74	15.66	15.66	2,000	-0.16(-1.04%)
May 11, 2018	15.81	15.82	15.74	15.82	613	+0.19(+1.25%)
May 08, 2018		15.63	15.63	15.63	108	-0.62(-3.82%)
May 04, 2018		16.25	16.25	16.25	69	+0.19(+1.18%)
May 02, 2018		16.06	16.06	16.06	179	+0.49(+3.15%)
May 01, 2018	15.57	15.57	15.57	15.57	271	-1.06(-6.37%)
Apr 24, 2018		16.63	16.63	16.63	22	-0.41(-2.41%)
Apr 23, 2018	17.04	17.04	17.04	17.04	171	-0.07(-0.41%)
Apr 20, 2018	17.35	17.35	17.11	17.11	10,818	-0.19(-1.10%)
Apr 19, 2018	17.35	17.35	17.30	17.30	4,163	-0.15(-0.86%)
Apr 18, 2018	17.49	17.49	17.45	17.45	1,709	+0.21(+1.22%)
Apr 17, 2018	17.21	17.24	17.21	17.24	1,524	+0.04(+0.22%)
Apr 13, 2018		17.20	17.20	17.20	237	-0.04(-0.24%)
Apr 12, 2018	17.24	17.24	17.24	17.24	169	+0.07(+0.43%)
Apr 11, 2018	17.17	17.17	17.17	17.17	275	-0.08(-0.46%)
Apr 06, 2018		17.25	17.25	17.25	37	-0.12(-0.67%)
Mar 28, 2018		17.37	17.37	17.37	136	+0.09(+0.50%)
Mar 27, 2018	17.28	17.28	17.28	17.28	358	-0.01(-0.06%)
Mar 26, 2018	17.26	17.29	17.26	17.29	1,531	-0.44(-2.48%)
Mar 23, 2018	17.55	17.73	17.55	17.73	428	+0.27(+1.55%)
Mar 22, 2018	17.59	17.59	17.38	17.46	4,156	-0.29(-1.63%)
Mar 21, 2018	17.61	17.75	17.59	17.75	611	-0.08(-0.45%)
Mar 19, 2018		17.83	17.83	17.83	144	+0.01(+0.06%)
Mar 15, 2018		17.82	17.82	17.82	10	+0.09(+0.51%)
Mar 13, 2018		17.73	17.73	17.73	132	+0.05(+0.27%)
Mar 12, 2018	17.75	17.75	17.68	17.68	8,793	+0.02(+0.13%)
Mar 09, 2018	17.66	17.66	17.66	17.66	144	-0.01(-0.06%)
Mar 08, 2018	17.67	17.67	17.67	17.67	145	-0.19(-1.06%)
Mar 07, 2018	17.63	17.86	17.63	17.86	2,553	+0.27(+1.52%)
Mar 06, 2018	17.59	17.59	17.59	17.59	407	+0.24(+1.39%)
Mar 05, 2018	17.16	17.35	17.16	17.35	1,344	+0.05(+0.29%)
Mar 02, 2018	17.59	17.59	17.30	17.30	1,037	-0.62(-3.45%)
Feb 28, 2018		17.92	17.92	17.92	278	-0.11(-0.61%)
Feb 27, 2018	18.10	18.10	18.03	18.03	1,704	+0.24(+1.33%)
Feb 23, 2018		17.79	17.79	17.79	215	+0.08(+0.44%)
Feb 22, 2018	17.71	17.71	17.71	17.71	254	-0.12(-0.67%)
Feb 20, 2018		17.83	17.83	17.83	88	+0.05(+0.28%)
Feb 15, 2018		17.78	17.78	17.78	0	+0.13(+0.74%)
Feb 14, 2018	17.43	17.65	17.43	17.65	3,805	+0.32(+1.85%)
Feb 13, 2018	17.33	17.33	17.33	17.33	1,049	-0.71(-3.91%)
Feb 12, 2018	17.95	18.04	17.95	18.04	495	-0.05(-0.29%)
Feb 09, 2018	18.30	18.33	18.09	18.09	1,008	-0.67(-3.57%)
Feb 07, 2018		18.76	18.76	18.76	83	-0.21(-1.13%)
Feb 06, 2018	18.62	18.97	18.62	18.97	564	-0.03(-0.15%)
Feb 05, 2018	19.12	19.12	19.00	19.00	1,681	-0.26(-1.36%)
Feb 02, 2018	19.38	19.38	19.24	19.26	4,563	-0.52(-2.62%)
Feb 01, 2018	19.78	19.78	19.78	19.78	277	+0.34(+1.75%)
Jan 31, 2018	19.59	19.59	19.44	19.44	633	+0.18(+0.93%)
Jan 30, 2018		19.48	19.26	19.26	9,027	-0.27(-1.37%)
Jan 29, 2018	19.53	19.53	19.53	19.53	164	-0.02(-0.11%)
Jan 26, 2018	19.55	19.55	19.55	19.55	1,179	-0.01(-0.06%)
Jan 25, 2018	19.77	19.82	19.54	19.56	1,616	+0.08(+0.42%)
Jan 24, 2018	19.34	19.48	19.28	19.48	1,063	+0.54(+2.85%)
Jan 23, 2018	18.98	19.08	18.94	18.94	2,108	-0.04(-0.21%)
Jan 22, 2018	19.06	19.06	18.98	18.98	1,965	+0.10(+0.53%)
Jan 19, 2018	18.88	19.07	18.88	18.88	3,603	+0.17(+0.91%)
Jan 18, 2018	18.79	18.80	18.71	18.71	1,133	+0.19(+1.03%)
Jan 17, 2018	18.52	18.52	18.52	18.52	464	+0.24(+1.34%)
Jan 16, 2018	18.45	18.45	18.28	18.28	484	+0.66(+3.72%)
Jan 12, 2018		17.62	17.62	17.62	0	+0.07(+0.41%)
Jan 11, 2018	17.60	17.60	17.51	17.55	1,534	-0.00(-0.01%)
Jan 10, 2018	17.39	17.55	17.39	17.55	2,037	+0.53(+3.11%)
Jan 09, 2018	17.00	17.10	17.00	17.02	2,282	+0.11(+0.65%)
Jan 08, 2018	16.98	16.98	16.91	16.91	2,335	-0.24(-1.40%)
Jan 05, 2018	17.15	17.15	17.15	17.15	1,701	-0.03(-0.15%)
Jan 04, 2018	17.18	17.18	17.18	17.18	211	+0.46(+2.78%)
Jan 03, 2018	16.71	16.74	16.70	16.71	5,015	-0.25(-1.47%)
Jan 02, 2018	17.17	17.17	16.96	16.96	696	-0.34(-1.97%)
Dec 29, 2017		17.30	17.30	17.30	0	-0.08(-0.46%)
Dec 28, 2017	17.41	17.41	17.38	17.38	662	+0.00(+0.00%)
Dec 27, 2017	17.39	17.42	17.36	17.38	2,562	+0.05(+0.29%)
Dec 26, 2017	17.30	17.71	17.30	17.33	2,003	-0.11(-0.64%)
Dec 22, 2017	17.39	17.44	17.39	17.44	527	+0.03(+0.18%)
Dec 21, 2017	17.08	17.41	17.08	17.41	2,438	+0.21(+1.22%)
Dec 20, 2017	17.32	17.33	17.20	17.20	615	-0.49(-2.77%)
Dec 19, 2017	17.49	17.69	17.45	17.69	3,402	+0.44(+2.55%)
Dec 18, 2017	17.31	17.35	17.25	17.25	3,164	+0.21(+1.24%)
Dec 15, 2017	17.02	17.04	17.02	17.04	737	+0.17(+1.00%)
Dec 14, 2017	16.98	17.03	16.85	16.87	10,585	+0.21(+1.26%)
Dec 13, 2017	16.65	16.70	16.65	16.66	1,349	-0.11(-0.66%)
Dec 12, 2017	16.93	16.93	16.77	16.77	2,014	+0.05(+0.29%)
Dec 11, 2017	16.79	16.79	16.72	16.72	3,660	+0.09(+0.51%)
Dec 08, 2017	16.70	16.80	16.62	16.64	2,743	-0.21(-1.26%)
Dec 07, 2017	16.77	16.85	16.77	16.85	940	-0.06(-0.35%)
Dec 06, 2017	16.88	16.91	16.72	16.91	727	-0.07(-0.41%)
Dec 05, 2017	16.87	17.03	16.82	16.98	7,658	+0.02(+0.12%)
Dec 04, 2017	16.90	17.05	16.87	16.96	12,420	+0.14(+0.83%)
Dec 01, 2017	16.48	16.82	16.48	16.82	3,081	+0.30(+1.82%)
Nov 30, 2017	16.48	16.73	16.48	16.52	184,797	+0.07(+0.43%)
Nov 29, 2017	16.44	16.52	16.44	16.45	233,778	-0.16(-0.96%)
Nov 28, 2017	16.42	16.61	16.42	16.61	125,828	+0.54(+3.36%)
Nov 27, 2017	16.10	16.10	16.07	16.07	2,376	-0.18(-1.11%)
Nov 24, 2017	16.19	16.27	16.15	16.25	210,523	+0.23(+1.44%)
Nov 22, 2017	15.98	16.11	15.98	16.02	957,195	-0.62(-3.70%)
Nov 21, 2017	16.58	16.72	16.55	16.64	163,537	+0.12(+0.76%)
Nov 20, 2017	16.72	16.74	16.34	16.51	691,266	-0.19(-1.14%)
Nov 17, 2017	16.94	16.97	16.66	16.70	388,917	-0.43(-2.53%)
Nov 16, 2017	17.06	17.30	17.06	17.13	3,935	+0.20(+1.20%)
Nov 15, 2017	16.95	16.96	16.93	16.93	5,965	-0.05(-0.27%)
Nov 14, 2017	16.77	17.02	16.76	16.98	5,637	+0.31(+1.85%)
Nov 13, 2017	16.54	16.67	16.54	16.67	2,658	-0.01(-0.07%)
Nov 10, 2017	16.67	16.80	16.66	16.68	3,352	+0.15(+0.91%)
Nov 09, 2017	16.70	16.70	16.53	16.53	3,429	-0.12(-0.72%)
Nov 08, 2017	16.64	16.76	16.58	16.65	7,442	-0.07(-0.42%)
Nov 07, 2017	16.85	16.85	16.72	16.72	5,103	+0.16(+0.97%)
Nov 06, 2017	16.50	16.68	16.49	16.56	373,001	-0.08(-0.48%)
Nov 03, 2017	16.77	16.80	16.64	16.64	565,880	-0.29(-1.74%)
Nov 02, 2017	17.03	17.03	16.93	16.93	7,466	+0.11(+0.68%)
Nov 01, 2017	17.03	17.03	16.82	16.82	56,896	-0.29(-1.69%)
Oct 31, 2017	16.95	17.11	16.95	17.11	4,131	+0.17(+1.00%)
Oct 30, 2017	16.85	16.98	16.85	16.94	2,594	+0.18(+1.07%)
Oct 27, 2017	16.84	16.91	16.76	16.76	2,348	-0.16(-0.95%)
Oct 26, 2017	17.10	17.10	16.92	16.92	3,070	+0.10(+0.61%)
Oct 25, 2017	16.98	17.02	16.79	16.82	6,529	+0.07(+0.43%)
Oct 24, 2017	16.83	16.91	16.69	16.75	14,116	+0.22(+1.35%)
Oct 23, 2017	16.51	16.57	16.44	16.52	4,592	-0.13(-0.78%)
Oct 20, 2017	16.58	16.73	16.57	16.65	121,389	+0.05(+0.31%)
Oct 19, 2017	16.63	16.77	16.60	16.60	25,045	-0.15(-0.90%)
Oct 18, 2017	16.66	16.75	16.61	16.75	4,669	-0.07(-0.43%)
Oct 17, 2017	16.83	16.92	16.80	16.82	10,439	-0.30(-1.74%)
Oct 16, 2017	17.07	17.13	17.03	17.12	10,279	+0.16(+0.94%)
Oct 13, 2017	17.05	17.13	16.96	16.96	4,399	-0.09(-0.50%)
Oct 12, 2017	17.08	17.13	17.01	17.05	8,691	-0.06(-0.35%)
Oct 11, 2017	17.06	17.18	16.97	17.11	12,137	+0.18(+1.06%)
Oct 10, 2017	16.77	16.95	16.74	16.93	41,446	+0.14(+0.86%)
Oct 09, 2017	16.82	16.82	16.60	16.78	6,054	+0.04(+0.24%)
Oct 06, 2017	16.77	16.79	16.74	16.74	188,123	-0.28(-1.65%)
Oct 05, 2017	17.06	17.10	16.92	17.02	99,897	-0.29(-1.68%)
Oct 04, 2017	17.19	17.36	17.18	17.31	36,539	-0.24(-1.34%)
Oct 03, 2017	17.62	17.63	17.49	17.55	4,978	-0.13(-0.74%)
Oct 02, 2017	17.53	17.71	17.52	17.68	4,710	+0.17(+0.97%)
Sep 29, 2017	17.51	17.53	17.36	17.51	5,846	+0.05(+0.26%)
Sep 28, 2017	17.48	17.66	17.46	17.46	5,364	+0.07(+0.40%)
Sep 27, 2017	17.32	17.50	17.31	17.39	8,709	+0.18(+1.05%)
Sep 26, 2017	17.22	17.30	17.17	17.21	34,204	+0.10(+0.61%)
Sep 25, 2017	17.11	17.25	17.04	17.11	8,886	-0.11(-0.66%)
Sep 22, 2017	17.28	17.43	17.22	17.22	9,030	+0.04(+0.23%)
Sep 21, 2017	17.27	17.35	17.18	17.18	18,160	-0.14(-0.81%)
Sep 20, 2017	17.16	17.35	17.10	17.32	5,230	+0.16(+0.91%)
Sep 19, 2017	17.31	17.37	17.16	17.16	7,762	-0.01(-0.04%)
Sep 18, 2017	17.24	17.24	17.11	17.17	4,150	+0.04(+0.23%)
Sep 15, 2017	17.23	17.24	17.13	17.13	11,302	-0.02(-0.10%)
Sep 14, 2017	17.15	17.29	17.09	17.15	6,021	-0.06(-0.36%)
Sep 13, 2017	17.39	17.42	17.21	17.21	9,773	-0.21(-1.21%)
Sep 12, 2017	17.47	17.52	17.37	17.42	6,537	+0.14(+0.81%)
Sep 11, 2017	17.29	17.32	17.25	17.28	3,366	+0.12(+0.67%)
Sep 08, 2017	17.18	17.29	17.07	17.16	6,838	+0.29(+1.69%)
Sep 07, 2017	17.06	17.07	16.88	16.88	8,546	-0.21(-1.23%)
Sep 06, 2017	17.12	17.12	16.98	17.09	6,119	+0.21(+1.24%)
Sep 05, 2017	16.92	17.05	16.82	16.88	6,570	-0.17(-1.00%)
Sep 01, 2017	17.02	17.05	16.91	17.05	3,830	+0.11(+0.65%)
Aug 31, 2017	17.00	17.00	16.74	16.94	4,854	+0.25(+1.47%)
Aug 30, 2017	16.80	16.81	16.65	16.69	4,800	-0.33(-1.92%)
Aug 29, 2017	16.89	17.02	16.82	17.02	14,737	-0.26(-1.52%)
Aug 28, 2017	17.19	17.32	17.15	17.28	7,470	+0.30(+1.79%)
Aug 25, 2017	16.84	17.13	16.84	16.98	9,402	+0.02(+0.10%)
Aug 24, 2017	16.98	17.00	16.79	16.96	4,432	-0.03(-0.16%)
Aug 23, 2017	16.85	17.02	16.84	16.99	4,144	+0.06(+0.34%)
Aug 22, 2017	16.88	17.11	16.88	16.93	4,312	-0.07(-0.41%)
Aug 21, 2017	16.92	17.18	16.82	17.00	4,315	+0.19(+1.13%)
Aug 18, 2017	16.91	16.94	16.81	16.81	4,871	-0.19(-1.12%)
Aug 17, 2017	17.12	17.31	17.00	17.00	2,370	-0.30(-1.73%)
Aug 16, 2017	17.15	17.30	17.02	17.30	6,027	+0.18(+1.05%)
Aug 15, 2017	17.03	17.12	16.94	17.12	3,934	+0.14(+0.85%)
Aug 14, 2017	16.89	17.01	16.86	16.98	12,439	+0.12(+0.71%)
Aug 11, 2017	16.70	16.89	16.69	16.86	4,063	-0.14(-0.80%)
Aug 10, 2017	16.92	17.07	16.85	16.99	4,548	-0.16(-0.95%)
Aug 09, 2017	17.09	17.21	17.09	17.16	3,159	-0.36(-2.03%)
Aug 08, 2017	17.48	17.54	17.32	17.51	9,209	-0.05(-0.28%)
Aug 07, 2017	17.56	17.61	17.49	17.56	5,927	+0.07(+0.40%)
Aug 04, 2017	17.51	17.52	17.38	17.49	4,198	-0.01(-0.05%)
Aug 03, 2017	17.54	17.69	17.50	17.50	7,014	-0.18(-1.04%)
Aug 02, 2017	17.72	17.77	17.55	17.68	4,869	+0.25(+1.45%)
Aug 01, 2017	17.51	17.61	17.41	17.43	2,716	-0.00(-0.02%)
Jul 31, 2017	17.30	17.57	17.30	17.43	6,052	+0.05(+0.31%)
Jul 28, 2017	17.40	17.48	17.30	17.38	3,315	-0.23(-1.31%)
Jul 27, 2017	17.66	17.78	17.60	17.61	5,141	+0.26(+1.50%)
Jul 26, 2017	17.21	17.39	17.20	17.35	8,451	+0.05(+0.29%)
Jul 25, 2017	17.19	17.31	17.10	17.30	4,374	+0.20(+1.17%)
Jul 24, 2017	16.98	17.10	16.95	17.10	5,210	+0.19(+1.12%)
Jul 21, 2017	17.05	17.05	16.83	16.91	3,847	-0.04(-0.24%)
Jul 20, 2017	17.02	17.06	16.95	16.95	5,262	+0.18(+1.07%)
Jul 19, 2017	16.70	16.77	16.68	16.77	3,705	-0.13(-0.77%)
Jul 18, 2017	16.91	16.92	16.85	16.90	8,137	+0.05(+0.30%)
Jul 17, 2017	16.86	16.95	16.82	16.85	5,881	-0.06(-0.35%)
Jul 14, 2017	16.81	16.91	16.80	16.91	3,780	+0.08(+0.48%)
Jul 13, 2017	16.89	16.98	16.82	16.83	12,931	-0.08(-0.47%)
Jul 12, 2017	16.79	16.91	16.75	16.91	4,457	+0.19(+1.14%)
Jul 11, 2017	16.80	16.91	16.72	16.72	6,317	-0.13(-0.77%)
Jul 10, 2017	16.74	16.92	16.74	16.85	4,124	+0.25(+1.49%)
Jul 07, 2017	16.54	16.60	16.50	16.60	5,232	+0.01(+0.07%)
Jul 06, 2017	16.41	16.73	16.41	16.59	3,568	+0.16(+0.99%)
Jul 05, 2017	16.33	16.47	16.26	16.43	6,426	-0.39(-2.32%)
Jul 03, 2017	16.47	16.82	16.44	16.82	4,337	+0.36(+2.18%)
Jun 30, 2017		16.66	16.45	16.46	6,061	-0.10(-0.60%)
Jun 29, 2017	16.89	16.92	16.48	16.56	10,278	-0.32(-1.87%)
Jun 28, 2017	16.67	16.91	16.62	16.88	23,601	+0.44(+2.65%)
Jun 27, 2017	16.33	16.45	16.21	16.44	4,751	+0.06(+0.37%)
Jun 26, 2017	16.48	16.48	16.26	16.38	3,410	+0.25(+1.53%)
Jun 23, 2017	16.29	16.35	16.13	16.13	4,658	-0.06(-0.35%)
Jun 22, 2017	16.28	16.38	16.09	16.19	9,986	-0.28(-1.70%)
Jun 21, 2017	16.39	16.49	16.31	16.47	3,398	+0.36(+2.26%)
Jun 20, 2017	16.33	16.33	16.10	16.11	5,058	-0.38(-2.33%)
Jun 19, 2017	16.48	16.60	16.48	16.49	13,229	-0.01(-0.06%)
Jun 16, 2017	16.25	16.60	16.25	16.50	3,930	+0.19(+1.16%)
Jun 15, 2017	16.14	16.36	16.14	16.31	11,974	-0.16(-0.97%)
Jun 14, 2017	16.63	16.63	16.38	16.47	8,586	-0.22(-1.32%)
Jun 13, 2017	16.59	16.70	16.50	16.69	7,691	+0.15(+0.91%)
Jun 12, 2017	16.41	16.56	16.39	16.54	4,316	-0.15(-0.90%)
Jun 09, 2017	16.75	16.83	16.64	16.69	6,749	-0.13(-0.77%)
Jun 08, 2017	16.68	16.82	16.63	16.82	4,470	+0.30(+1.82%)
Jun 07, 2017	16.41	16.52	16.28	16.52	8,010	+0.02(+0.12%)
Jun 06, 2017	16.45	16.64	16.43	16.50	19,267	-0.15(-0.90%)
Jun 05, 2017	16.66	16.66	16.44	16.65	9,979	-0.21(-1.25%)
Jun 02, 2017	16.77	16.86	16.77	16.86	5,488	+0.09(+0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Banca Mediolanum Spa (OP: BNCDY )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Banca Mediolanum Spa (OP: BNCDY )

Historical Prices

Sections

Services