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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2019		36.92	36.92	36.92	0	+0.12(+0.33%)
May 29, 2019	36.80	36.80	36.80	36.80	3,478	-1.51(-3.94%)
May 28, 2019	38.99	38.99	38.31	38.31	65,435	-1.07(-2.72%)
May 24, 2019	38.92	39.38	38.92	39.38	700	+0.46(+1.18%)
May 23, 2019	38.67	38.92	38.20	38.92	967	-1.11(-2.77%)
May 22, 2019	40.03	40.03	40.03	40.03	487	+1.68(+4.38%)
May 21, 2019	38.35	38.35	38.35	38.35	265	-1.06(-2.69%)
May 20, 2019		39.41	39.41	39.41	30	+0.00(+0.00%)
May 17, 2019	39.41	39.41	39.41	39.41	400	-0.94(-2.33%)
May 16, 2019		40.35	40.35	40.35	27	+0.00(+0.00%)
May 15, 2019	39.27	40.35	39.27	40.35	955	+0.30(+0.75%)
May 14, 2019	39.91	40.05	39.91	40.05	2,920	+0.26(+0.65%)
May 13, 2019	39.15	39.79	39.15	39.79	722	-0.55(-1.36%)
May 09, 2019		40.34	40.34	40.34	0	+0.00(+0.00%)
May 08, 2019	39.60	40.35	39.60	40.34	1,150	+0.01(+0.02%)
May 07, 2019	40.33	40.33	40.33	40.33	110	-0.71(-1.73%)
May 03, 2019		41.04	41.04	41.04	0	+0.00(+0.00%)
May 02, 2019	41.04	41.04	41.04	41.04	752	+0.02(+0.06%)
May 01, 2019		40.83	40.83	41.02	1,175	+0.19(+0.46%)
Apr 30, 2019	40.83	40.83	40.83	40.83	100	-0.65(-1.57%)
Apr 25, 2019		41.48	41.48	41.48	0	-0.31(-0.74%)
Apr 24, 2019	41.79	41.79	41.79	41.79	150	+0.47(+1.14%)
Apr 17, 2019		41.32	41.32	41.32	0	-0.09(-0.22%)
Apr 12, 2019		41.41	41.41	41.41	0	-0.10(-0.24%)
Apr 11, 2019	41.19	41.51	41.19	41.51	6,182	+0.67(+1.64%)
Apr 09, 2019		40.84	40.84	40.84	0	-1.06(-2.54%)
Apr 08, 2019		41.90	41.90	41.90	35	+0.00(+0.00%)
Apr 05, 2019	41.65	41.90	41.45	41.90	3,700	-0.09(-0.20%)
Apr 04, 2019	41.99	41.99	41.99	41.99	477	+0.62(+1.50%)
Apr 03, 2019		41.37	41.37	41.37	96	+0.00(+0.00%)
Apr 02, 2019	41.37	41.37	41.37	41.37	492	-0.22(-0.53%)
Apr 01, 2019	41.27	41.59	41.27	41.59	1,395	+0.96(+2.36%)
Mar 29, 2019	40.22	40.63	40.22	40.63	700	+0.67(+1.69%)
Mar 28, 2019		39.96	39.96	39.96	90	+0.00(+0.00%)
Mar 25, 2019		39.96	39.96	39.96	0	+0.00(+0.00%)
Mar 22, 2019	39.96	39.96	39.96	39.96	900	-1.20(-2.92%)
Mar 20, 2019		41.16	41.16	41.16	0	-0.11(-0.27%)
Mar 19, 2019	41.70	41.70	41.27	41.27	868	-0.53(-1.27%)
Mar 18, 2019	41.80	41.80	41.80	41.80	200	+0.29(+0.71%)
Mar 15, 2019	41.51	41.51	41.51	41.51	700	+0.41(+0.99%)
Mar 14, 2019		41.10	41.10	41.10	95	+0.00(+0.00%)
Mar 13, 2019	41.10	41.10	41.10	41.10	181	+1.25(+3.14%)
Mar 12, 2019	39.85	39.85	39.85	39.85	500	-1.34(-3.25%)
Mar 11, 2019		41.19	41.19	41.19	1	+0.00(+0.00%)
Mar 07, 2019		41.19	41.19	41.19	0	+0.00(+0.00%)
Mar 06, 2019		41.19	41.19	41.19	44	+0.00(+0.00%)
Mar 05, 2019	40.99	41.19	40.99	41.19	2,500	-0.86(-2.05%)
Mar 04, 2019	42.05	42.05	42.05	42.05	3	-0.54(-1.27%)
Mar 01, 2019	41.90	42.59	41.90	42.59	3,800	+2.51(+6.26%)
Feb 28, 2019	38.84	40.08	38.84	40.08	2,168	+1.08(+2.77%)
Feb 27, 2019	39.05	39.05	39.00	39.00	1,108	-0.42(-1.07%)
Feb 26, 2019		39.42	39.42	39.42	15	+0.00(+0.00%)
Feb 22, 2019		39.42	39.42	39.42	0	+0.37(+0.95%)
Feb 21, 2019	39.05	39.05	39.05	39.05	100	-0.20(-0.51%)
Feb 19, 2019		39.25	39.25	39.25	0	+0.29(+0.74%)
Feb 15, 2019	38.96	38.96	38.96	38.96	300	+0.21(+0.54%)
Feb 14, 2019	38.80	38.80	38.75	38.75	700	-0.48(-1.22%)
Feb 13, 2019		39.23	39.23	39.23	26	+0.00(+0.00%)
Feb 12, 2019	39.11	39.23	39.11	39.23	400	+1.46(+3.87%)
Feb 08, 2019		37.77	37.77	37.77	0	-0.08(-0.21%)
Feb 04, 2019		37.85	37.85	37.85	0	-0.73(-1.89%)
Feb 01, 2019	38.72	38.72	38.58	38.58	900	+2.87(+8.04%)
Jan 31, 2019		35.71	35.71	35.71	5	+0.00(+0.00%)
Jan 30, 2019		35.71	35.71	35.71	230	+0.00(+0.00%)
Jan 29, 2019	35.71	35.71	35.71	35.71	146	+1.15(+3.33%)
Jan 28, 2019	34.56	34.56	34.56	34.56	200	-0.19(-0.55%)
Jan 25, 2019	34.75	34.75	34.75	34.75	1,700	+0.55(+1.61%)
Jan 23, 2019		34.20	34.20	34.20	0	+0.00(+0.00%)
Jan 22, 2019	34.20	34.20	34.20	34.20	300	-0.55(-1.58%)
Jan 18, 2019	34.77	34.77	34.75	34.75	2,400	+0.29(+0.84%)
Jan 17, 2019	34.46	34.46	34.46	34.46	200	+0.71(+2.10%)
Jan 15, 2019		33.75	33.75	33.75	0	-1.95(-5.46%)
Jan 14, 2019		35.70	35.70	35.70	20	+0.00(+0.00%)
Jan 11, 2019		35.70	35.70	35.70	0	+0.00(+0.00%)
Jan 10, 2019	35.56	35.70	35.56	35.70	948	-0.25(-0.70%)
Jan 09, 2019	35.95	35.95	35.95	35.95	3,470	+2.10(+6.20%)
Jan 08, 2019		33.85	33.85	33.85	6	+0.00(+0.00%)
Jan 07, 2019	33.85	33.85	33.85	33.85	415	+0.55(+1.65%)
Jan 04, 2019		33.30	33.30	33.30	51	+0.00(+0.00%)
Dec 31, 2018		33.30	33.30	33.30	0	+0.00(+0.00%)
Dec 28, 2018	33.30	33.30	33.30	33.30	100	+1.48(+4.65%)
Dec 27, 2018	32.19	32.20	31.82	31.82	4,064	+0.57(+1.81%)
Dec 26, 2018		31.25	31.25	31.25	10	+0.00(+0.00%)
Dec 20, 2018		31.25	31.25	31.25	0	-0.75(-2.33%)
Dec 19, 2018	32.00	32.00	32.00	32.00	158	+0.45(+1.43%)
Dec 18, 2018	31.55	31.55	31.55	31.55	100	-1.16(-3.55%)
Dec 13, 2018		32.71	32.71	32.71	0	+0.00(+0.00%)
Dec 12, 2018	32.71	32.71	32.71	32.71	200	-0.29(-0.88%)
Dec 10, 2018		33.00	33.00	33.00	0	+0.00(+0.00%)
Dec 06, 2018		33.00	33.00	33.00	0	-0.10(-0.30%)
Dec 04, 2018	33.10	33.10	33.10	33.10	200	-0.05(-0.15%)
Nov 30, 2018		33.15	33.15	33.15	0	-0.78(-2.30%)
Nov 29, 2018	33.93	33.93	33.93	33.93	250	-0.06(-0.18%)
Nov 27, 2018		33.99	33.99	33.99	0	-1.18(-3.36%)
Nov 26, 2018	35.17	35.17	35.17	35.17	641	+1.67(+4.99%)
Nov 23, 2018	33.50	33.50	33.50	33.50	500	-0.33(-0.98%)
Nov 20, 2018		33.83	33.83	33.83	0	-0.67(-1.93%)
Nov 19, 2018	34.50	34.50	34.50	34.50	450	-1.15(-3.23%)
Nov 16, 2018	34.75	35.65	34.75	35.65	1,200	+0.97(+2.80%)
Nov 13, 2018		34.68	34.68	34.68	0	+0.00(+0.00%)
Nov 09, 2018		34.68	34.68	34.68	0	-1.64(-4.52%)
Nov 08, 2018	36.32	36.32	36.32	36.32	200	-1.35(-3.58%)
Nov 05, 2018		37.67	37.67	37.67	0	+0.00(+0.00%)
Nov 02, 2018	37.67	37.67	37.67	37.67	300	+3.12(+9.03%)
Oct 31, 2018		34.55	34.55	34.55	0	+0.55(+1.62%)
Oct 30, 2018		34.00	34.00	34.00	3	+0.00(+0.00%)
Oct 29, 2018	34.00	34.00	34.00	34.00	101	+1.34(+4.12%)
Oct 26, 2018		34.68	34.68	32.66	57	-2.02(-5.84%)
Oct 25, 2018		34.68	34.68	34.68	0	+0.00(+0.00%)
Oct 24, 2018	34.68	34.68	34.68	34.68	1,434	+0.85(+2.51%)
Oct 23, 2018	33.45	33.83	33.45	33.83	200	-1.46(-4.14%)
Oct 22, 2018	35.17	35.29	35.17	35.29	754	-0.71(-1.97%)
Oct 19, 2018		36.00	36.00	36.00	10	+0.00(+0.00%)
Oct 18, 2018	36.00	36.00	36.00	36.00	100	-0.20(-0.55%)
Oct 17, 2018	36.19	36.45	36.19	36.20	2,138	+0.41(+1.13%)
Oct 16, 2018	35.80	35.80	35.80	35.80	300	-0.67(-1.85%)
Oct 12, 2018		36.47	36.47	36.47	0	+0.58(+1.60%)
Oct 11, 2018		36.54	36.54	35.89	2,079	-0.65(-1.77%)
Oct 10, 2018	36.54	36.54	36.54	36.54	150	-4.51(-10.99%)
Oct 09, 2018	41.05	41.05	41.05	41.05	438	+1.05(+2.62%)
Oct 08, 2018	40.00	40.00	40.00	40.00	100	-1.35(-3.26%)
Oct 05, 2018		41.35	41.35	41.35	37	+0.00(+0.00%)
Oct 04, 2018	41.35	41.35	41.35	41.35	837	-3.67(-8.15%)
Oct 02, 2018		45.02	45.02	45.02	0	+1.63(+3.76%)
Sep 28, 2018		43.39	43.39	43.39	0	-1.16(-2.60%)
Sep 27, 2018	44.55	44.55	44.55	44.55	4,542	+0.80(+1.83%)
Sep 24, 2018		43.75	43.75	43.75	0	-0.28(-0.64%)
Sep 20, 2018		44.03	44.03	44.03	0	+0.00(+0.00%)
Sep 18, 2018		44.03	44.03	44.03	0	+0.02(+0.05%)
Sep 17, 2018	44.01	44.01	44.01	44.01	664	-0.66(-1.48%)
Sep 14, 2018		44.67	44.67	44.67	12	+0.00(+0.00%)
Sep 12, 2018		44.67	44.67	44.67	0	+1.45(+3.35%)
Sep 11, 2018	43.22	43.22	43.22	43.22	348	-0.28(-0.64%)
Sep 10, 2018		43.50	43.50	43.50	50	+0.00(+0.00%)
Sep 06, 2018		43.50	43.50	43.50	0	-0.80(-1.81%)
Sep 04, 2018		44.30	44.30	44.30	0	-1.20(-2.64%)
Aug 31, 2018		45.50	45.50	45.50	0	+0.00(+0.00%)
Aug 29, 2018		45.50	45.50	45.50	0	+0.00(+0.00%)
Aug 24, 2018		45.50	45.50	45.50	0	+0.69(+1.53%)
Aug 23, 2018	44.81	44.81	44.81	44.81	225	+0.50(+1.12%)
Aug 22, 2018	44.32	44.32	44.32	44.32	809	+0.86(+1.97%)
Aug 16, 2018		43.46	43.46	43.46	0	+0.00(+0.00%)
Aug 14, 2018		43.46	43.46	43.46	0	+1.23(+2.91%)
Aug 13, 2018		43.72	43.72	42.23	4,534	-1.48(-3.39%)
Aug 08, 2018		43.72	43.72	43.72	0	-0.23(-0.53%)
Aug 07, 2018		43.95	43.95	43.95	21	+0.00(+0.00%)
Jul 31, 2018		43.95	43.95	43.95	0	+0.95(+2.21%)
Jul 30, 2018	43.55	43.55	43.00	43.00	6,333	-1.47(-3.31%)
Jul 27, 2018	44.47	44.47	44.47	44.47	400	-0.04(-0.09%)
Jul 26, 2018	43.39	44.51	43.39	44.51	240	-3.39(-7.08%)
Jul 25, 2018	46.52	47.94	46.52	47.90	883	+3.87(+8.78%)
Jul 11, 2018		44.03	44.03	44.03	0	+0.18(+0.42%)
Jul 09, 2018		43.85	43.85	43.85	0	+0.60(+1.39%)
Jul 05, 2018		43.25	43.25	43.25	0	-2.67(-5.81%)
Jun 29, 2018		45.92	45.92	45.92	0	+1.55(+3.48%)
Jun 28, 2018	44.26	44.38	44.26	44.38	1,151	-0.67(-1.50%)
Jun 26, 2018		45.05	45.05	45.05	0	-0.65(-1.42%)
Jun 22, 2018		45.70	45.70	45.70	50	-0.76(-1.64%)
Jun 20, 2018		46.46	46.46	46.46	0	-1.52(-3.16%)
Jun 18, 2018		47.98	47.98	47.98	0	-1.39(-2.83%)
Jun 14, 2018		49.37	49.37	49.37	0	+0.88(+1.80%)
Jun 12, 2018		48.49	48.49	48.49	0	+0.25(+0.53%)

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.