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 29, 2020 37.50 37.50 37.50 37.50 200 -1.50(-3.85%)
May 28, 2020 39.00 39.00 39.00 39.00 162 +3.91(+11.14%)
May 27, 2020 35.09 35.09 35.09 65 +0.00(+0.00%)
May 22, 2020 35.09 35.09 35.09 0 +0.00(+0.00%)
May 21, 2020 35.09 35.09 35.09 35.09 6,725 -0.01(-0.03%)
May 19, 2020 35.10 35.10 35.10 0 +0.00(+0.00%)
May 18, 2020 35.10 35.10 35.10 35.10 100 +0.80(+2.33%)
May 15, 2020 34.30 34.30 34.30 34.30 100 +0.00(+0.00%)
May 14, 2020 34.30 34.30 34.30 34.30 220 -0.70(-2.00%)
May 13, 2020 34.62 35.00 34.62 35.00 255 +1.35(+4.01%)
May 11, 2020 33.65 33.65 33.65 0 -3.45(-9.30%)
May 07, 2020 37.10 37.10 37.10 0 +1.15(+3.20%)
May 06, 2020 35.95 35.95 35.95 30 +0.00(+0.00%)
May 04, 2020 35.95 35.95 35.95 0 -2.90(-7.46%)
Apr 30, 2020 38.85 38.85 38.85 0 +2.01(+5.46%)
Apr 28, 2020 36.84 36.84 36.84 0 +0.69(+1.91%)
Apr 27, 2020 36.15 36.15 36.15 36.15 261 -1.65(-4.37%)
Apr 24, 2020 37.80 37.80 37.80 75 +0.00(+0.00%)
Apr 23, 2020 37.80 37.80 37.80 90 +0.00(+0.00%)
Apr 22, 2020 37.80 37.80 37.80 37.80 115 -1.00(-2.58%)
Apr 21, 2020 36.96 38.80 36.50 38.80 1,717 +0.00(+0.00%)
Apr 20, 2020 38.80 38.80 38.80 15 +0.00(+0.00%)
Apr 15, 2020 38.80 38.80 38.80 0 +3.89(+11.16%)
Apr 14, 2020 34.91 34.91 34.91 34.91 217 -6.48(-15.67%)
Apr 13, 2020 41.39 41.39 41.39 73 +0.00(+0.00%)
Apr 09, 2020 38.30 41.39 36.08 41.39 500 +2.59(+6.68%)
Apr 08, 2020 37.80 38.80 37.80 38.80 825 -0.60(-1.52%)
Apr 07, 2020 38.40 39.40 38.40 39.40 1,088 +2.15(+5.77%)
Apr 06, 2020 37.25 37.25 37.25 37.25 665 +1.45(+4.05%)
Apr 03, 2020 33.59 35.80 33.59 35.80 300 -1.25(-3.37%)
Apr 02, 2020 37.05 37.05 37.05 37.05 414 +0.95(+2.63%)
Apr 01, 2020 33.60 40.10 33.60 36.10 1,518 -2.55(-6.60%)
Mar 31, 2020 34.20 38.65 34.20 38.65 3,584 +4.15(+12.03%)
Mar 30, 2020 34.50 34.50 34.50 96 +0.00(+0.00%)
Mar 27, 2020 34.50 34.50 34.50 34.50 300 -5.51(-13.77%)
Mar 26, 2020 34.57 40.01 34.57 40.01 18,128 +1.73(+4.52%)
Mar 25, 2020 36.01 38.28 36.01 38.28 325 +3.78(+10.96%)
Mar 24, 2020 34.50 34.50 34.50 34.50 428 +5.74(+19.96%)
Mar 23, 2020 28.76 28.76 28.76 28.76 187 -4.19(-12.72%)
Mar 20, 2020 34.30 34.30 32.95 32.95 600 +2.95(+9.83%)
Mar 19, 2020 30.00 30.00 30.00 52 +0.00(+0.00%)
Mar 17, 2020 30.00 30.00 30.00 0 +0.03(+0.10%)
Mar 16, 2020 29.40 29.97 29.40 29.97 349 -1.18(-3.79%)
Mar 12, 2020 31.15 31.15 31.15 0 -2.09(-6.29%)
Mar 11, 2020 32.86 33.41 32.86 33.24 2,206 -0.81(-2.39%)
Mar 10, 2020 34.68 34.68 34.05 34.05 1,788 -1.45(-4.07%)
Mar 09, 2020 35.50 35.50 35.50 35.50 1,171 -2.25(-5.96%)
Mar 06, 2020 37.99 37.99 37.75 37.75 500 -0.70(-1.82%)
Mar 05, 2020 38.45 38.45 38.45 38.45 230 -0.18(-0.46%)
Mar 04, 2020 38.95 39.40 38.63 38.63 867 -0.27(-0.69%)
Mar 03, 2020 38.91 38.91 38.90 38.90 596 -0.15(-0.38%)
Mar 02, 2020 39.05 39.05 39.05 39.05 300 -0.69(-1.74%)
Feb 28, 2020 39.73 39.74 39.73 39.74 800 +0.24(+0.61%)
Feb 27, 2020 38.69 39.50 38.69 39.50 895 +1.50(+3.95%)
Feb 26, 2020 38.70 38.97 38.00 38.00 1,316 -0.50(-1.30%)
Feb 25, 2020 38.74 38.74 38.50 38.50 1,152 -0.03(-0.08%)
Feb 24, 2020 37.59 38.53 37.59 38.53 9,181 -3.95(-9.29%)
Feb 21, 2020 42.48 42.48 42.48 21 +0.00(+0.00%)
Feb 20, 2020 42.48 42.48 42.48 38 +0.00(+0.00%)
Feb 19, 2020 42.22 42.48 42.22 42.48 240 +2.02(+4.99%)
Feb 18, 2020 40.46 40.46 40.46 40.46 187 -1.21(-2.90%)
Feb 14, 2020 41.67 41.67 41.67 41.67 2,600 -0.74(-1.74%)
Feb 13, 2020 42.41 42.41 42.41 42.41 240 +0.46(+1.10%)
Feb 12, 2020 41.95 41.95 41.95 41.95 501 -0.04(-0.10%)
Feb 11, 2020 42.02 42.25 41.99 41.99 3,303 -1.76(-4.02%)
Feb 10, 2020 42.93 43.75 42.75 43.75 11,523 +0.94(+2.20%)
Feb 07, 2020 42.20 42.81 42.20 42.81 1,100 -1.07(-2.44%)
Feb 06, 2020 43.98 43.98 43.88 43.88 531 -0.17(-0.39%)
Feb 05, 2020 44.01 44.05 44.01 44.05 3,097 -0.69(-1.54%)
Feb 03, 2020 44.74 44.74 44.74 0 +0.00(+0.00%)
Jan 29, 2020 44.74 44.74 44.74 0 -0.30(-0.67%)
Jan 27, 2020 45.04 45.04 45.04 0 +0.00(+0.00%)
Jan 24, 2020 44.50 45.04 44.50 45.04 1,100 -0.16(-0.35%)
Jan 23, 2020 45.20 45.20 45.20 45.20 134 -0.54(-1.18%)
Jan 22, 2020 45.89 45.89 45.74 45.74 3,118 +0.60(+1.33%)
Jan 21, 2020 45.14 45.14 45.14 45.14 150 -2.52(-5.29%)
Jan 17, 2020 47.66 47.66 47.66 47.66 500 -0.33(-0.69%)
Jan 16, 2020 47.99 47.99 47.99 19 +0.00(+0.00%)
Jan 15, 2020 47.46 47.99 47.45 47.99 1,986 +2.61(+5.75%)
Jan 14, 2020 45.38 45.38 45.38 45.38 282 -0.55(-1.20%)
Jan 13, 2020 45.00 45.93 45.00 45.93 1,454 +0.93(+2.07%)
Jan 08, 2020 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 06, 2020 45.00 45.00 45.00 0 -0.26(-0.58%)
Jan 03, 2020 45.26 45.26 45.26 45.26 900 +0.21(+0.47%)
Jan 02, 2020 45.12 45.12 45.05 45.05 300 -0.54(-1.18%)
Dec 31, 2019 45.59 45.59 45.59 45.59 100 +0.00(+0.00%)
Dec 27, 2019 45.59 45.59 45.59 0 -0.06(-0.13%)
Dec 24, 2019 45.65 45.65 45.65 0 +0.65(+1.44%)
Dec 23, 2019 45.00 45.00 45.00 60 +0.00(+0.00%)
Dec 20, 2019 45.00 45.00 45.00 45.00 300 -0.33(-0.73%)
Dec 18, 2019 45.33 45.33 45.33 0 +0.00(+0.00%)
Dec 17, 2019 44.87 45.33 44.87 45.33 570 +0.58(+1.30%)
Dec 16, 2019 45.07 45.07 44.75 44.75 462 -1.75(-3.76%)
Dec 13, 2019 46.50 46.50 46.50 1 +0.00(+0.00%)
Dec 12, 2019 46.50 46.50 46.50 10 +0.00(+0.00%)
Dec 11, 2019 45.98 46.50 45.98 46.50 1,846 -0.50(-1.06%)
Dec 10, 2019 47.23 47.23 46.95 47.00 24,091 +1.00(+2.17%)
Dec 09, 2019 45.78 46.00 45.78 46.00 636 -0.97(-2.07%)
Dec 06, 2019 47.05 47.05 46.96 46.97 2,900 +0.68(+1.47%)
Dec 05, 2019 46.75 46.75 45.85 46.29 24,196 -0.46(-0.98%)
Dec 04, 2019 43.32 48.00 43.32 46.75 5,812 +3.26(+7.50%)
Dec 03, 2019 42.35 43.49 42.35 43.49 3,240 -0.06(-0.14%)
Dec 02, 2019 42.85 43.55 42.85 43.55 2,696 -0.61(-1.38%)
Nov 29, 2019 44.00 44.16 44.00 44.16 500 +0.65(+1.49%)
Nov 27, 2019 43.43 43.51 43.43 43.51 1,300 +0.32(+0.74%)
Nov 26, 2019 43.19 43.19 43.19 43.19 790 +1.36(+3.25%)
Nov 22, 2019 41.83 41.83 41.83 0 +0.00(+0.00%)
Nov 21, 2019 41.74 41.83 41.74 41.83 815 -0.20(-0.48%)
Nov 20, 2019 42.03 42.03 42.03 42.03 390 +0.41(+0.99%)
Nov 19, 2019 41.62 41.62 41.62 41.62 375 +0.47(+1.14%)
Nov 18, 2019 41.15 41.15 41.15 41.15 393 +0.52(+1.28%)
Nov 15, 2019 40.19 40.63 40.19 40.63 400 -0.28(-0.68%)
Nov 13, 2019 40.91 40.91 40.91 0 +0.41(+1.01%)
Nov 12, 2019 40.50 40.50 40.50 40.50 900 -0.80(-1.94%)
Nov 11, 2019 41.01 41.30 41.01 41.30 4,389 -0.37(-0.89%)
Nov 08, 2019 41.10 41.67 41.10 41.67 400 +0.14(+0.34%)
Nov 07, 2019 41.53 41.53 41.53 41.53 448 +1.94(+4.90%)
Nov 06, 2019 39.59 39.59 39.59 39.59 637 +0.50(+1.28%)
Nov 05, 2019 39.09 39.09 39.09 39.09 127 -0.41(-1.04%)
Nov 04, 2019 39.26 39.50 39.26 39.50 300 +0.35(+0.90%)
Oct 31, 2019 39.15 39.15 39.15 0 +0.00(+0.00%)
Oct 30, 2019 39.15 39.15 39.15 16 +0.00(+0.00%)
Oct 29, 2019 39.15 39.15 39.15 39.15 422 -0.70(-1.76%)
Oct 28, 2019 39.85 39.85 39.85 39.85 100 -0.28(-0.70%)
Oct 25, 2019 39.94 40.13 39.94 40.13 2,200 +3.50(+9.54%)
Oct 24, 2019 36.21 36.70 36.21 36.63 3,038 +0.70(+1.93%)
Oct 23, 2019 35.94 35.94 35.94 35.94 1,112 -0.23(-0.64%)
Oct 22, 2019 36.07 36.17 36.07 36.17 799 -1.20(-3.21%)
Oct 18, 2019 37.37 37.37 37.37 0 +0.00(+0.00%)
Oct 17, 2019 37.37 37.37 37.37 37.37 950 +0.02(+0.05%)
Oct 16, 2019 37.35 37.35 37.35 37.35 1,200 -0.09(-0.24%)
Oct 14, 2019 37.44 37.44 37.44 0 +0.38(+1.03%)
Oct 11, 2019 37.06 37.06 37.06 77 +0.00(+0.00%)
Oct 10, 2019 36.73 37.06 36.73 37.06 626 +0.24(+0.65%)
Oct 09, 2019 36.56 36.82 36.56 36.82 200 +0.99(+2.76%)
Oct 08, 2019 35.83 35.83 35.83 35.83 200 -0.21(-0.59%)
Oct 07, 2019 36.04 36.04 36.04 2 +0.00(+0.00%)
Oct 04, 2019 36.04 36.04 36.04 36.04 600 +1.63(+4.75%)
Oct 02, 2019 34.41 34.41 34.41 0 -1.28(-3.57%)
Oct 01, 2019 35.69 35.69 35.69 35.69 200 -0.30(-0.85%)
Sep 30, 2019 35.99 35.99 35.99 35.99 168 +0.23(+0.64%)
Sep 26, 2019 35.76 35.76 35.76 0 +0.64(+1.82%)
Sep 23, 2019 35.12 35.12 35.12 0 -0.86(-2.39%)
Sep 20, 2019 35.98 35.98 35.98 35.98 300 -0.10(-0.28%)
Sep 19, 2019 35.83 36.08 35.83 36.08 1,809 -1.97(-5.18%)
Sep 18, 2019 38.05 38.05 38.05 40 +0.00(+0.00%)
Sep 17, 2019 38.05 38.05 38.05 5 +0.00(+0.00%)
Sep 16, 2019 38.05 38.05 38.05 38.05 106 -0.67(-1.73%)
Sep 13, 2019 38.72 38.72 38.72 17 +0.00(+0.00%)
Sep 12, 2019 38.72 38.72 38.72 32 +0.00(+0.00%)
Sep 11, 2019 38.72 38.72 38.72 60 +0.00(+0.00%)
Sep 10, 2019 38.74 38.76 38.72 38.72 975 -0.84(-2.12%)
Sep 09, 2019 39.05 39.56 39.05 39.56 240 -0.44(-1.10%)
Sep 06, 2019 40.03 40.03 40.00 40.00 200 +0.30(+0.76%)
Sep 05, 2019 39.45 39.70 39.45 39.70 465 +1.11(+2.88%)
Sep 04, 2019 38.39 38.59 38.39 38.59 225 +0.79(+2.09%)
Sep 03, 2019 37.80 37.80 37.80 90 +0.00(+0.00%)
Aug 30, 2019 37.80 37.80 37.80 2 +0.00(+0.00%)
Aug 28, 2019 37.80 37.80 37.80 0 +0.09(+0.25%)
Aug 26, 2019 37.70 37.70 37.70 0 -0.36(-0.93%)
Aug 23, 2019 38.06 38.06 38.06 38.06 400 -0.44(-1.14%)
Aug 20, 2019 38.50 38.50 38.50 0 +0.58(+1.53%)
Aug 19, 2019 37.92 37.92 37.92 50 +0.00(+0.00%)
Aug 16, 2019 37.92 37.92 37.92 37.92 100 +0.68(+1.83%)
Aug 15, 2019 37.65 37.65 37.24 37.24 1,170 -0.56(-1.48%)
Aug 14, 2019 37.99 37.99 37.80 37.80 640 -1.99(-5.00%)
Aug 12, 2019 39.79 39.79 39.79 0 +0.00(+0.00%)
Aug 09, 2019 39.79 39.79 39.79 39.79 200 +1.57(+4.11%)
Aug 07, 2019 38.22 38.22 38.22 0 -0.33(-0.86%)
Aug 06, 2019 37.95 38.55 37.95 38.55 600 -0.61(-1.56%)
Aug 05, 2019 39.16 39.16 39.16 39.16 135 -1.51(-3.71%)
Aug 02, 2019 40.67 40.67 40.67 40.67 100 -0.72(-1.74%)
Aug 01, 2019 41.39 41.39 41.39 75 +0.00(+0.00%)
Jul 31, 2019 41.42 41.42 41.16 41.39 883 -1.41(-3.29%)
Jul 29, 2019 42.80 42.80 42.80 0 -1.79(-4.01%)
Jul 24, 2019 44.59 44.59 44.59 0 +1.40(+3.24%)
Jul 23, 2019 43.19 43.19 43.19 43.19 143 -0.33(-0.76%)
Jul 22, 2019 43.53 43.53 43.52 43.52 15,741 +0.68(+1.59%)
Jul 19, 2019 42.84 42.84 42.84 42.84 2,000 +0.14(+0.33%)
Jul 16, 2019 42.70 42.70 42.70 0 +0.00(+0.00%)
Jul 11, 2019 42.70 42.70 42.70 0 +0.00(+0.00%)
Jul 09, 2019 42.70 42.70 42.70 0 -0.30(-0.70%)
Jul 01, 2019 43.00 43.00 43.00 0 +1.23(+2.94%)
Jun 28, 2019 41.77 41.77 41.77 62 +0.00(+0.00%)
Jun 27, 2019 41.77 41.77 41.77 60 +0.00(+0.00%)
Jun 26, 2019 41.77 41.77 41.77 1 +0.00(+0.00%)
Jun 25, 2019 41.77 41.77 41.77 41.77 100 -0.53(-1.25%)
Jun 21, 2019 42.30 42.30 42.30 0 +0.00(+0.00%)
Jun 20, 2019 42.30 42.30 42.30 42.30 2,306 +0.79(+1.90%)
Jun 19, 2019 41.51 41.51 41.51 41.51 130 +1.50(+3.75%)
Jun 17, 2019 40.01 40.01 40.01 0 +0.47(+1.19%)
Jun 14, 2019 39.54 39.54 39.54 39.54 400 +0.48(+1.23%)
Jun 13, 2019 39.06 39.06 39.06 39.06 182 -0.08(-0.20%)
Jun 12, 2019 39.14 39.14 39.14 39.14 443 -0.34(-0.85%)
Jun 11, 2019 39.38 39.78 39.38 39.48 1,855 +0.36(+0.91%)
Jun 10, 2019 39.12 39.12 39.12 39.12 500 -0.41(-1.04%)
Jun 07, 2019 39.53 39.53 39.53 39.53 200 +0.48(+1.23%)
Jun 06, 2019 39.05 39.05 39.05 39.05 199 +0.00(+0.00%)
Jun 05, 2019 38.78 39.05 38.78 39.05 10,313 +2.13(+5.77%)
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.