Medica Spa Historical Data - MDC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Medica Spa (MDC)
Medica Spa (MDC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	26.4	26.6	26.4	2625	26.44190476	DE
4	0	0	26.4	26.8	26.2	6059	26.53252427	DE
12	10.3	63.9751552795	16.1	26.8	15.3	5888	23.70058185	DE
26	10.1	61.963190184	16.3	26.8	14.4	3602	21.57370815	DE
52	3.6	15.7894736842	22.8	26.8	14.4	2384	21.44660092	DE
156	-7.38	-21.8472468917	33.78	45.8	14.4	2863	31.68580097	DE
260	-7.38	-21.8472468917	33.78	45.8	14.4	2863	31.68580097	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716306900	26.4	0	0.00	26.4	26.4	26.4	500
1716220500	26.4	0	0.00	26.4	26.4	26.4	150
1715961300	26.4	-0.2	-0.75	26.6	26.6	26.4	1850
1715874900	26.6	0	0.00	26.6	26.6	26.6	0
1715788500	26.6	0.2	0.76	26.4	26.6	26.4	2200
1715702100	26.4	-0.4	-1.49	26.4	26.4	26.4	6300
1715615700	26.8	0	0.00	26.8	26.8	26.8	0
1715356500	26.8	0	0.00	26.6	26.8	26.6	1950
1715270100	26.8	0.2	0.75	26.6	26.8	26.6	14050
1715183700	26.6	0.2	0.76	26.6	26.8	26.6	15050
1715097300	26.4	-0.2	-0.75	26.4	26.4	26.4	2500
1715010900	26.6	0	0.00	26.4	26.6	26.4	1350
1714751700	26.6	0	0.00	26.4	26.6	26.4	12150
1714665300	26.6	0.2	0.76	26.4	26.6	26.2	5500
1714492500	26.4	0	0.00	26.2	26.4	26.2	11400
1714406100	26.4	0	0.00	26.4	26.4	26.2	19100
1714146900	26.4	0	0.00	26.4	26.4	26.4	950
1714060500	26.4	0	0.00	26.4	26.4	26.4	500
1713974100	26.4	0	0.00	26.4	26.6	26.4	1600
1713887700	26.4	0.2	0.76	26.4	26.6	26.4	6400
1713801300	26.2	0	0.00	26.2	26.4	26.2	9850
1713542100	26.2	7.1	37.17	26.4	26.4	26	110600
1713455700	19.1	-0.2	-1.04	19.5	19.5	19.1	1800
1713369300	19.3	0.3	1.58	19.3	19.5	19.3	2350
1713282900	19	0	0.00	18.6	19.5	18.6	2800
1713196500	19	0	0.00	19.5	19.5	19	3150
1712937300	19	0	0.00	19.1	19.2	19	1400
1712850900	19	0.3	1.60	18.9	19	18.6	1350
1712764500	18.7	-0.9	-4.59	19.4	19.5	18.6	6050
1712678100	19.6	0.3	1.55	19.7	19.8	19.3	3200
1712591700	19.3	0.7	3.76	18.7	19.8	18.7	2600
1712332500	18.6	0.5	2.76	19.7	19.7	18.4	5550
1712246100	18.1	1	5.85	17.4	18.1	17.2	10100
1712159700	17.1	-0.2	-1.16	17.4	17.5	17.1	2350
1712073300	17.3	0.4	2.37	17.1	17.3	17	2000
1711644900	16.9	-0.2	-1.17	16.9	17.9	16.9	5900
1711558500	17.1	0.8	4.91	16.2	17.8	16	11500
1711472100	16.3	0	0.00	16	16.3	15.8	7200
1711385700	16.3	0.3	1.88	16.1	16.3	15.9	1200
1711126500	16	0	0.00	16.2	16.3	16	500
1711040100	16	-0.2	-1.23	16.2	16.2	15.9	550
1710953700	16.2	0	0.00	16.2	16.2	16.2	0
1710867300	16.2	0	0.00	16.2	16.2	16.2	150
1710780900	16.2	0.1	0.62	16	16.2	15.9	500
1710521700	16.1	-0.2	-1.23	16.399999	16.399999	16.1	1000
1710435300	16.3	-0.2	-1.21	16.6	16.6	16.2	1000
1710348900	16.5	0.4	2.48	16.6	16.6	16.5	650
1710262500	16.1	-0.2	-1.23	16.7	16.7	16.1	700
1710176100	16.3	-0.1	-0.61	16.1	16.3	16	400
1709916900	16.399999	0.3	1.86	16.3	16.399999	16.3	700
1709830500	16.1	0.3	1.90	15.9	16.1	15.8	850
1709744100	15.8	0.5	3.27	15.6	15.8	15.6	1950
1709657700	15.3	-0.3	-1.92	15.6	15.6	15.3	2000
1709571300	15.6	0	0.00	15.5	15.6	15.3	2300
1709312100	15.6	-0.3	-1.89	16.399999	16.399999	15.6	5000
1709225700	15.9	-0.4	-2.45	16	16	15.7	1600
1709139300	16.3	0	0.00	16.3	16.399999	16	1750
1709052900	16.3	0	0.00	16.1	16.3	15.8	2400
1708966500	16.3	0.3	1.88	16.1	16.3	16	1600
1708707300	16	0	0.00	15.8	16.3	15.8	700
1708620900	16	0.4	2.56	15.4	16	15.4	700

South African Tether

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions