Mondadori Editore Historical Data - MN | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Mondadori Editore (MN)
Mondadori Editore (MN) Historical

Mondadori Editore (MN)

2.445

0.01

(0.41%)

Closed September 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.24223602484	2.415	2.475	2.405	238607	2.44273334	DE
4	-0.09	-3.55029585799	2.535	2.685	2.405	261888	2.51181738	DE
12	-0.005	-0.204081632653	2.45	2.685	2.405	274072	2.52667773	DE
26	0.14	6.0737527115	2.305	2.685	2.125	283099	2.40315341	DE
52	0.305	14.2523364486	2.14	2.685	1.98	275545	2.29086003	DE
156	0.619	33.8992332968	1.826	2.685	1.47	296182	2.07190948	DE
260	1.011	70.5020920502	1.434	2.685	0.936	326472	1.817383	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727106900	2.435	-0.02	-0.81	2.475	2.475	2.43	166181
1726847700	2.455	0	0.20	2.45	2.46	2.44	361272
1726761300	2.45	0.03	1.03	2.425	2.46	2.415	301966
1726674900	2.425	-0.01	-0.21	2.42	2.44	2.415	142135
1726588500	2.43	0.01	0.21	2.415	2.45	2.4049999	221483
1726502100	2.425	-0.02	-0.61	2.43	2.45	2.415	114397
1726242900	2.44	0	0.00	2.455	2.465	2.43	200075
1726156500	2.44	-0.09	-3.37	2.535	2.535	2.43	700376
1726070100	2.525	-0.02	-0.59	2.515	2.555	2.515	78204
1725983700	2.54	0	0.00	2.545	2.57	2.525	240796
1725897300	2.54	0	0.20	2.54	2.555	2.525	111375
1725638100	2.535	-0.02	-0.59	2.555	2.575	2.525	258594
1725551700	2.55	0.02	0.99	2.545	2.56	2.475	461735
1725465300	2.525	-0.01	-0.20	2.56	2.56	2.525	165552
1725378900	2.5299999	-0.05	-1.94	2.57	2.62	2.515	198808
1725292500	2.58	-0.04	-1.34	2.685	2.685	2.555	266694
1725033300	2.615	0.06	2.35	2.585	2.62	2.555	618541
1724946900	2.555	-0.02	-0.78	2.595	2.595	2.545	257176
1724860500	2.575	0	0.00	2.575	2.6	2.57	211797
1724774100	2.575	0.04	1.58	2.535	2.585	2.525	160599
1724687700	2.535	0.02	0.60	2.52	2.55	2.49	228828
1724428500	2.52	0.05	2.02	2.47	2.5299999	2.47	237675
1724342100	2.47	0	0.00	2.47	2.485	2.455	187007
1724255700	2.47	-0.02	-0.60	2.46	2.5	2.46	164949
1724169300	2.485	-0.02	-0.60	2.485	2.5	2.465	220871
1724082900	2.5	0.02	1.01	2.47	2.52	2.47	157992
1723823700	2.475	0.02	0.61	2.47	2.5099999	2.465	246751
1723650900	2.46	0	0.20	2.505	2.505	2.455	120334
1723564500	2.455	-0.07	-2.77	2.47	2.545	2.455	222515
1723478100	2.525	0	0.20	2.52	2.54	2.515	213246
1723218900	2.52	0.03	1.20	2.45	2.525	2.45	205724
1723132500	2.49	-0.05	-1.78	2.5	2.505	2.445	216996
1723046100	2.535	0.08	3.26	2.43	2.54	2.43	392072
1722959700	2.455	-0.01	-0.41	2.48	2.48	2.435	284044
1722873300	2.465	-0.08	-2.95	2.465	2.505	2.42	396417
1722614100	2.54	-0.02	-0.59	2.675	2.675	2.525	292964
1722527700	2.555	-0.1	-3.77	2.68	2.68	2.55	295546
1722441300	2.6549999	0	0.19	2.6349999	2.67	2.61	316172
1722354900	2.65	0.05	1.92	2.55	2.65	2.55	772738
1722268500	2.6	0.01	0.39	2.59	2.61	2.585	381446
1722009300	2.59	0.01	0.58	2.57	2.595	2.56	174641
1721922900	2.575	-0.03	-0.96	2.58	2.585	2.54	256482
1721836500	2.6	-0.01	-0.38	2.62	2.62	2.58	219361
1721750100	2.61	0.04	1.75	2.55	2.615	2.55	261848
1721663700	2.565	0.02	0.59	2.57	2.585	2.55	173890
1721404500	2.55	0	0.00	2.535	2.56	2.52	504007
1721318100	2.55	-0.01	-0.20	2.57	2.6	2.535	158391
1721231700	2.555	-0.03	-1.16	2.595	2.6	2.545	178861
1721145300	2.585	0.02	0.58	2.57	2.6	2.565	269316
1721058900	2.57	0	0.00	2.58	2.59	2.54	279115
1720799700	2.57	0.09	3.42	2.5	2.57	2.49	696729
1720713300	2.485	0.04	1.64	2.42	2.485	2.415	211133
1720626900	2.445	0.01	0.41	2.47	2.47	2.425	100744
1720540500	2.435	-0.03	-1.22	2.485	2.485	2.43	187580
1720454100	2.465	-0.02	-0.60	2.475	2.515	2.445	305177
1720194900	2.48	0.01	0.40	2.485	2.485	2.455	296054
1720108500	2.47	0	0.00	2.48	2.515	2.455	243469
1720022100	2.47	-0.01	-0.40	2.46	2.485	2.455	290258
1719935700	2.48	0.02	1.02	2.45	2.49	2.44	571155
1719849300	2.455	0.02	0.61	2.49	2.49	2.45	298959
1719590100	2.44	0.06	2.52	2.3849999	2.47	2.36	874164
1719503700	2.38	0.03	1.28	2.36	2.4	2.345	164131
1719417300	2.35	-0.03	-1.05	2.425	2.425	2.34	196076
1719330900	2.375	-0.02	-0.84	2.4	2.4049999	2.36	385408
1719244500	2.395	-0.03	-1.03	2.435	2.435	2.365	500843

Mondadori Editore

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