Moncler S.P.A. (OP: MONRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		24.19	24.19	24.19	0	+0.13(+0.54%)
May 25, 2017		24.06	24.06	24.06	0	-0.15(-0.62%)
May 24, 2017	24.21	24.21	24.21	24.21	100	-0.32(-1.30%)
May 22, 2017		24.53	24.53	24.53	50	+1.20(+5.14%)
May 18, 2017		23.33	23.33	23.33	0	-0.44(-1.85%)
May 17, 2017	23.77	23.77	23.77	23.77	1,000	-1.09(-4.38%)
May 16, 2017	24.86	24.86	24.86	24.86	100	+0.94(+3.93%)
May 10, 2017		23.92	23.92	23.92	0	-0.53(-2.17%)
May 09, 2017	24.45	24.45	24.45	24.45	1,400	-1.52(-5.85%)
May 04, 2017		25.97	25.97	25.97	856	+0.87(+3.47%)
May 03, 2017	25.10	25.10	25.10	25.10	500	+0.41(+1.66%)
May 02, 2017	24.70	24.70	24.69	24.69	2,600	-0.07(-0.28%)
Apr 27, 2017		24.76	24.76	24.76	0	+0.26(+1.06%)
Apr 26, 2017	24.54	24.54	24.50	24.50	890	+1.45(+6.29%)
Apr 21, 2017		23.05	23.05	23.05	0	-0.35(-1.50%)
Apr 20, 2017	23.54	23.54	23.40	23.40	240	+0.33(+1.43%)
Apr 19, 2017	23.14	23.14	23.01	23.07	3,338	+0.05(+0.22%)
Apr 10, 2017		23.02	23.02	23.02	0	+0.58(+2.58%)
Apr 04, 2017		22.44	22.44	22.44	0	+0.55(+2.51%)
Mar 31, 2017		21.89	21.89	21.89	0	-0.21(-0.95%)
Mar 28, 2017		22.10	22.10	22.10	0	+0.20(+0.91%)
Mar 27, 2017	21.90	21.90	21.90	21.90	135	+0.08(+0.37%)
Mar 17, 2017		21.82	21.82	21.82	0	+0.44(+2.06%)
Mar 16, 2017	21.38	21.38	21.38	21.38	101	+1.28(+6.37%)
Mar 02, 2017		20.10	20.10	20.10	0	+0.10(+0.50%)
Mar 01, 2017	20.00	20.00	20.00	20.00	8,946	+1.00(+5.26%)
Feb 28, 2017	19.23	19.30	18.95	19.00	8,590	+0.35(+1.88%)
Feb 15, 2017		18.65	18.65	18.65	0	-0.38(-2.01%)
Jan 30, 2017		19.03	19.03	19.03	0	-0.52(-2.64%)
Jan 23, 2017		19.55	19.55	19.55	0	+0.30(+1.56%)
Jan 20, 2017	19.25	19.25	19.25	19.25	104	+0.94(+5.13%)
Jan 12, 2017		18.31	18.31	18.31	0	+1.21(+7.08%)
Dec 23, 2016		17.10	17.10	17.10	0	+0.00(+0.00%)
Dec 16, 2016		17.10	17.10	17.10	0	+0.00(+0.00%)
Dec 15, 2016	17.10	17.10	17.10	17.10	200	-0.45(-2.56%)
Dec 13, 2016		17.55	17.55	17.55	0	-0.12(-0.68%)
Dec 09, 2016		17.67	17.67	17.67	27	+0.16(+0.91%)
Dec 08, 2016	17.51	17.51	17.51	17.51	900	+0.43(+2.53%)
Dec 06, 2016		17.08	17.08	17.08	17	+0.08(+0.46%)
Dec 05, 2016	17.00	17.00	17.00	17.00	2,000	+0.94(+5.85%)
Dec 02, 2016	16.06	16.06	16.06	16.06	496	-0.16(-0.99%)
Nov 30, 2016		16.22	16.22	16.22	0	+0.22(+1.37%)
Nov 14, 2016		16.00	16.00	16.00	0	-0.25(-1.54%)
Nov 10, 2016		16.25	16.25	16.25	0	-0.22(-1.34%)
Nov 04, 2016		16.47	16.47	16.47	0	-0.20(-1.20%)
Oct 07, 2016		16.67	16.67	16.67	40	-0.60(-3.48%)
Oct 05, 2016		17.27	17.27	17.27	0	+0.10(+0.59%)
Oct 04, 2016	17.17	17.17	17.17	17.17	100	+0.28(+1.66%)
Oct 03, 2016	16.89	16.89	16.89	16.89	200	-0.52(-2.99%)
Sep 30, 2016	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Sep 29, 2016	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Sep 28, 2016	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Sep 27, 2016	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Sep 22, 2016		17.41	17.41	17.41	0	-0.09(-0.51%)
Sep 20, 2016		17.50	17.50	17.50	0	+0.50(+2.94%)
Sep 12, 2016		17.00	17.00	17.00	0	+0.24(+1.43%)
Sep 09, 2016	16.88	16.91	16.76	16.76	4,660	-0.10(-0.59%)
Sep 01, 2016		16.86	16.86	16.86	0	-0.25(-1.46%)
Aug 29, 2016		17.11	17.11	17.11	0	-0.39(-2.23%)
Aug 23, 2016		17.50	17.50	17.50	0	+0.12(+0.69%)
Aug 15, 2016		17.38	17.38	17.38	0	-0.02(-0.11%)
Aug 12, 2016	17.40	17.40	17.40	17.40	552	-0.31(-1.75%)
Jul 27, 2016		17.71	17.71	17.71	1	+1.91(+12.09%)
Jul 19, 2016		15.80	15.80	15.80	0	+0.03(+0.19%)
Jul 15, 2016		15.77	15.77	15.77	0	+1.06(+7.21%)
Jun 27, 2016		14.71	14.71	14.71	0	-0.79(-5.10%)
Jun 24, 2016	16.30	16.30	15.50	15.50	32,526	-1.11(-6.68%)

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.