Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

65.79 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 45.33 45.33 45.33 0 +0.16(+0.35%)
May 30, 2018 45.17 45.17 45.17 45.17 100 +0.69(+1.55%)
May 29, 2018 44.48 44.48 44.48 44.48 400 -0.97(-2.13%)
May 17, 2018 45.45 45.45 45.45 0 +1.23(+2.78%)
May 15, 2018 44.22 44.22 44.22 22 +1.13(+2.62%)
May 09, 2018 43.09 43.09 43.09 0 -0.47(-1.08%)
May 08, 2018 43.56 43.56 43.56 43.56 200 +1.31(+3.10%)
May 07, 2018 42.25 42.25 42.25 42.25 200 -1.81(-4.12%)
May 03, 2018 44.06 44.06 44.06 10 -1.55(-3.41%)
May 02, 2018 45.30 45.62 45.30 45.62 2,368 +1.41(+3.19%)
May 01, 2018 44.21 44.21 44.21 44.21 429 -0.19(-0.43%)
Apr 27, 2018 44.40 44.40 44.40 0 -0.05(-0.11%)
Apr 26, 2018 44.45 44.45 44.45 44.45 300 +0.46(+1.05%)
Apr 25, 2018 43.99 43.99 43.99 43.99 100 +1.89(+4.49%)
Apr 13, 2018 42.10 42.10 42.10 0 +0.32(+0.77%)
Apr 12, 2018 41.78 41.78 41.78 41.78 1,180 -0.31(-0.74%)
Apr 11, 2018 42.09 42.09 42.09 42.09 126 +0.55(+1.32%)
Apr 10, 2018 41.54 41.54 41.54 41.54 1,110 +1.74(+4.37%)
Apr 04, 2018 39.80 39.80 39.80 0 +2.00(+5.29%)
Mar 27, 2018 37.80 37.80 37.80 0 -0.65(-1.69%)
Mar 26, 2018 38.04 38.45 38.04 38.45 340 +1.30(+3.50%)
Mar 22, 2018 37.15 37.15 37.15 0 +0.47(+1.28%)
Mar 15, 2018 36.68 36.68 36.68 0 +0.23(+0.63%)
Mar 12, 2018 36.45 36.45 36.45 0 +0.28(+0.77%)
Mar 07, 2018 36.17 36.17 36.17 0 +0.77(+2.18%)
Mar 05, 2018 35.40 35.40 35.40 0 +1.14(+3.33%)
Mar 01, 2018 34.26 34.26 34.26 0 -0.56(-1.61%)
Feb 28, 2018 34.82 34.82 34.82 34.82 323 -0.78(-2.19%)
Feb 27, 2018 35.90 35.90 35.60 35.60 1,200 +0.22(+0.62%)
Feb 26, 2018 35.27 35.38 35.27 35.38 1,300 +1.06(+3.09%)
Feb 23, 2018 34.32 34.32 34.32 34.32 700 -0.60(-1.72%)
Feb 22, 2018 34.92 34.92 34.92 34.92 9,350 +0.26(+0.75%)
Feb 21, 2018 34.66 34.66 34.66 34.66 1,691 -0.99(-2.78%)
Feb 16, 2018 35.65 35.65 35.65 36 +0.46(+1.30%)
Feb 15, 2018 35.19 35.19 35.19 35.19 1,800 +1.30(+3.84%)
Feb 14, 2018 33.89 33.89 33.89 33.89 1,872 +1.22(+3.73%)
Feb 13, 2018 32.67 32.67 32.67 32.67 9,361 +0.56(+1.74%)
Feb 08, 2018 32.11 32.11 32.11 0 -1.10(-3.31%)
Feb 07, 2018 32.90 33.39 32.90 33.21 28,164 +1.25(+3.91%)
Feb 06, 2018 31.96 31.96 31.96 31.96 405 -0.82(-2.52%)
Feb 02, 2018 32.78 32.78 32.78 0 -0.39(-1.18%)
Jan 31, 2018 33.18 33.18 33.18 30 -0.03(-0.10%)
Jan 25, 2018 33.21 33.21 33.21 50 +0.17(+0.52%)
Jan 23, 2018 33.04 33.04 33.04 21 -0.01(-0.04%)
Jan 22, 2018 33.05 33.05 33.05 33.05 170 -0.11(-0.33%)
Jan 19, 2018 33.16 33.16 33.16 33.16 1,012 +1.06(+3.30%)
Jan 17, 2018 32.10 32.10 32.10 198 +0.82(+2.63%)
Jan 16, 2018 31.25 31.28 31.25 31.28 450 +0.73(+2.38%)
Jan 11, 2018 30.55 30.55 30.55 0 -0.20(-0.65%)
Jan 10, 2018 30.75 30.75 30.75 30.75 425 -0.55(-1.76%)
Jan 09, 2018 31.00 31.30 31.00 31.30 1,302 -0.02(-0.06%)
Jan 08, 2018 31.05 31.32 31.00 31.32 1,043 -0.08(-0.25%)
Jan 05, 2018 31.35 31.40 31.35 31.40 400 +0.05(+0.16%)
Jan 04, 2018 31.35 31.35 31.35 31.35 798 +0.45(+1.46%)
Jan 03, 2018 31.02 31.02 30.90 30.90 410 -0.40(-1.28%)
Jan 02, 2018 31.30 31.30 31.30 31.30 270 -0.15(-0.48%)
Dec 29, 2017 31.45 31.45 31.45 0 -0.35(-1.10%)
Dec 28, 2017 31.71 31.80 31.71 31.80 565 +0.61(+1.96%)
Dec 27, 2017 30.95 31.21 30.95 31.19 861 +0.76(+2.50%)
Dec 21, 2017 30.43 30.43 30.43 0 +0.43(+1.43%)
Dec 20, 2017 30.06 30.06 29.95 30.00 700 +0.15(+0.50%)
Dec 18, 2017 29.85 29.85 29.85 0 +0.62(+2.12%)
Dec 15, 2017 29.23 29.23 29.23 29.23 28,164 +0.48(+1.67%)
Dec 14, 2017 28.85 28.85 28.75 28.75 1,700 -0.34(-1.17%)
Dec 13, 2017 29.09 29.09 29.09 29.09 3,049 -0.04(-0.14%)
Dec 08, 2017 29.13 29.13 29.13 0 +1.02(+3.63%)
Dec 05, 2017 28.11 28.11 28.11 0 +0.50(+1.81%)
Dec 01, 2017 27.61 27.61 27.61 81 +0.11(+0.40%)
Nov 30, 2017 27.54 27.61 27.50 27.50 8,340 -0.40(-1.43%)
Nov 28, 2017 27.90 27.90 27.90 0 +0.25(+0.90%)
Nov 22, 2017 27.65 27.65 27.65 0 +0.10(+0.36%)
Nov 20, 2017 27.55 27.55 27.55 0 +0.55(+2.04%)
Nov 17, 2017 27.00 27.00 27.00 27.00 500 +0.45(+1.69%)
Nov 13, 2017 26.55 26.55 26.55 0 -0.45(-1.67%)
Nov 10, 2017 27.00 27.00 27.00 27.00 130 +0.40(+1.50%)
Nov 09, 2017 26.60 26.60 26.60 26.60 300 -0.75(-2.74%)
Nov 08, 2017 27.26 27.53 27.26 27.35 20,093 -0.96(-3.39%)
Nov 03, 2017 28.31 28.31 28.31 0 -0.44(-1.53%)
Nov 01, 2017 28.75 28.75 28.75 0 -0.63(-2.14%)
Oct 25, 2017 29.38 29.38 29.38 0 -0.27(-0.91%)
Oct 24, 2017 29.10 29.65 29.10 29.65 750 +0.74(+2.56%)
Oct 20, 2017 28.91 28.91 28.91 0 +0.59(+2.08%)
Oct 19, 2017 28.32 28.32 28.32 28.32 100 -0.84(-2.88%)
Oct 17, 2017 29.16 29.16 29.16 0 +0.21(+0.73%)
Oct 11, 2017 28.95 28.95 28.95 0 +0.83(+2.95%)
Oct 09, 2017 28.12 28.12 28.12 0 -0.03(-0.11%)
Oct 05, 2017 28.15 28.15 28.15 0 -0.30(-1.05%)
Sep 28, 2017 28.45 28.45 28.45 0 -0.75(-2.57%)
Sep 25, 2017 29.20 29.20 29.20 0 -0.35(-1.18%)
Sep 22, 2017 29.55 29.55 29.55 29.55 278 +0.09(+0.32%)
Sep 21, 2017 29.46 29.46 29.46 29.46 2,240 +0.07(+0.22%)
Sep 20, 2017 29.39 29.39 29.39 29.39 577 -0.06(-0.20%)
Sep 15, 2017 29.45 29.45 29.45 25 +0.26(+0.90%)
Sep 14, 2017 29.19 29.19 29.19 29.19 100 -0.26(-0.87%)
Sep 13, 2017 29.55 29.55 29.44 29.44 1,855 +0.32(+1.11%)
Sep 07, 2017 29.12 29.12 29.12 0 +0.60(+2.10%)
Sep 05, 2017 28.52 28.52 28.52 0 +0.04(+0.15%)
Sep 01, 2017 28.48 28.48 28.48 28.48 150 +0.78(+2.81%)
Aug 30, 2017 27.70 27.70 27.70 0 +0.00(+0.00%)
Aug 29, 2017 27.83 27.83 27.70 27.70 1,100 -0.30(-1.07%)
Aug 28, 2017 28.00 28.00 28.00 28.00 200 +0.48(+1.74%)
Aug 24, 2017 27.52 27.52 27.52 0 -0.53(-1.89%)
Aug 22, 2017 28.05 28.05 28.05 0 +0.48(+1.74%)
Aug 21, 2017 27.57 27.57 27.57 27.57 250 -0.45(-1.62%)
Aug 17, 2017 28.02 28.02 28.02 0 +1.25(+4.68%)
Aug 15, 2017 26.77 26.77 26.77 0 -0.23(-0.85%)
Aug 14, 2017 27.00 27.00 27.00 27.00 200 +0.76(+2.90%)
Aug 10, 2017 26.24 26.24 26.24 0 -0.06(-0.23%)
Aug 08, 2017 26.30 26.30 26.30 0 -0.24(-0.90%)
Aug 07, 2017 26.54 26.54 26.54 26.54 1,000 -0.01(-0.04%)
Aug 04, 2017 26.65 26.65 26.55 26.55 5,350 -0.42(-1.56%)
Aug 03, 2017 26.80 26.97 26.80 26.97 6,400 +0.66(+2.51%)
Aug 01, 2017 26.31 26.31 26.31 0 -0.66(-2.45%)
Jul 31, 2017 26.56 26.97 26.55 26.97 16,412 +0.27(+1.01%)
Jul 28, 2017 26.78 26.81 26.70 26.70 15,031 +0.89(+3.45%)
Jul 27, 2017 26.04 26.05 25.81 25.81 2,820 +0.76(+3.03%)
Jul 26, 2017 25.05 25.05 25.05 25.05 240 +0.28(+1.13%)
Jul 25, 2017 24.77 24.77 24.77 24.77 600 +1.14(+4.82%)
Jul 03, 2017 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
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.