MT

Maire Tecnimont Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Maire Tecnimont MT Italy Ordinary Share IT0004931058
  Price Change Change Percent Stock Price Last Traded
-0.028 -1.76% 1.559 11:35:18
Open Price Low Price High Price Close Price Previous Close
1.577 1.549 1.587 1.559 1.587
more quote information »

MT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.5961.661.5491.591,392,348-0.037-2.32%
1 Month1.1341.661.1221.432,459,6230.42537.48%
3 Months1.491.661.0661.391,491,0290.0694.63%
6 Months1.451.7841.0661.511,374,4010.1097.52%
1 Year2.512.721.0661.731,426,097-0.951-37.89%
3 Years3.7784.691.0662.691,186,114-2.22-58.73%
5 Years2.6045.421.0662.961,143,236-1.05-40.13%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 1.587 0.01 0.63% 1.613 1.618 1.563 785,885
Nov 30 2020 1.577 -0.01 -0.57% 1.645 1.647 1.577 2,024,621
Nov 27 2020 1.586 -0.02 -1.25% 1.618 1.62 1.583 886,713
Nov 26 2020 1.606 0.00 0.19% 1.639 1.66 1.585 2,076,998
Nov 25 2020 1.603 0.02 1.46% 1.596 1.62 1.571 1,187,523
Nov 24 2020 1.58 0.00 0.0% 1.613 1.641 1.561 2,377,776
Nov 23 2020 1.58 0.07 4.91% 1.532 1.613 1.511 5,400,870
Nov 20 2020 1.506 0.03 1.83% 1.494 1.533 1.493 1,502,761
Nov 19 2020 1.479 0.02 1.3% 1.449 1.50 1.44 1,712,373
Nov 18 2020 1.46 0.02 1.39% 1.445 1.49 1.424 2,486,058
Nov 17 2020 1.44 -0.01 -0.96% 1.458 1.469 1.413 1,540,311
Nov 16 2020 1.454 0.12 8.59% 1.366 1.468 1.363 4,917,931
Nov 13 2020 1.339 0.08 6.1% 1.25 1.349 1.237 3,359,863
Nov 12 2020 1.262 -0.07 -5.26% 1.32 1.338 1.258 4,327,486
Nov 11 2020 1.332 -0.07 -4.72% 1.412 1.448 1.323 3,240,976
Nov 10 2020 1.398 0.11 8.79% 1.288 1.413 1.28 5,003,385
Nov 09 2020 1.285 0.15 13.32% 1.15 1.299 1.138 2,816,938
Nov 06 2020 1.134 -0.01 -1.05% 1.147 1.159 1.122 748,628
Nov 05 2020 1.146 -0.02 -1.88% 1.187 1.198 1.146 1,120,486
Nov 04 2020 1.168 0.01 0.52% 1.134 1.171 1.125 1,674,876
Nov 03 2020 1.162 -0.02 -1.94% 1.208 1.217 1.155 1,698,975
Nov 02 2020 1.185 0.02 1.98% 1.167 1.20 1.143 894,030
See More Historical Prices »


Your Recent History
BIT
MT
Maire Tecn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.