S&P TSX Capped Composite...

US Dollar vs CAD

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

MDC Medica Spa

26.80

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 15 minutes

MDC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	26.80	0.00	0.00%	26.60	26.80	26.60	1,950
May 09 2024	26.80	0.20	0.75%	26.60	26.80	26.60	14,050
May 08 2024	26.60	0.20	0.76%	26.60	26.80	26.60	15,050
May 07 2024	26.40	-0.20	-0.75%	26.40	26.40	26.40	2,500
May 06 2024	26.60	0.00	0.00%	26.40	26.60	26.40	1,350
May 03 2024	26.60	0.00	0.00%	26.40	26.60	26.40	12,150
May 02 2024	26.60	0.20	0.76%	26.40	26.60	26.20	5,500
Apr 30 2024	26.40	0.00	0.00%	26.20	26.40	26.20	11,400
Apr 29 2024	26.40	0.00	0.00%	26.40	26.40	26.20	19,100
Apr 26 2024	26.40	0.00	0.00%	26.40	26.40	26.40	950
Apr 25 2024	26.40	0.00	0.00%	26.40	26.40	26.40	500
Apr 24 2024	26.40	0.00	0.00%	26.40	26.60	26.40	1,600
Apr 23 2024	26.40	0.20	0.76%	26.40	26.60	26.40	6,400
Apr 22 2024	26.20	0.00	0.00%	26.20	26.40	26.20	9,850
Apr 19 2024	26.20	7.10	37.17%	26.40	26.40	26.00	110,600
Apr 18 2024	19.10	-0.20	-1.04%	19.50	19.50	19.10	1,800
Apr 17 2024	19.30	0.30	1.58%	19.30	19.50	19.30	2,350
Apr 16 2024	19.00	0.00	0.00%	18.60	19.50	18.60	2,800
Apr 15 2024	19.00	0.00	0.00%	19.50	19.50	19.00	3,150
Apr 12 2024	19.00	0.00	0.00%	19.10	19.20	19.00	1,400
Apr 11 2024	19.00	0.30	1.60%	18.90	19.00	18.60	1,350
Apr 10 2024	18.70	-0.90	-4.59%	19.40	19.50	18.60	6,050
Apr 09 2024	19.60	0.30	1.55%	19.70	19.80	19.30	3,200
Apr 08 2024	19.30	0.70	3.76%	18.70	19.80	18.70	2,600
Apr 05 2024	18.60	0.50	2.76%	19.70	19.70	18.40	5,550
Apr 04 2024	18.10	1.00	5.85%	17.40	18.10	17.20	10,100
Apr 03 2024	17.10	-0.20	-1.16%	17.40	17.50	17.10	2,350
Apr 02 2024	17.30	0.40	2.37%	17.10	17.30	17.00	2,000
Mar 28 2024	16.90	-0.20	-1.17%	16.90	17.90	16.90	5,900
Mar 27 2024	17.10	0.80	4.91%	16.20	17.80	16.00	11,500
Mar 26 2024	16.30	0.00	0.00%	16.00	16.30	15.80	7,200
Mar 25 2024	16.30	0.30	1.88%	16.10	16.30	15.90	1,200
Mar 22 2024	16.00	0.00	0.00%	16.20	16.30	16.00	500
Mar 21 2024	16.00	-0.20	-1.23%	16.20	16.20	15.90	550
Mar 20 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
Mar 19 2024	16.20	0.00	0.00%	16.20	16.20	16.20	150
Mar 18 2024	16.20	0.10	0.62%	16.00	16.20	15.90	500
Mar 15 2024	16.10	-0.20	-1.23%	16.40	16.40	16.10	1,000
Mar 14 2024	16.30	-0.20	-1.21%	16.60	16.60	16.20	1,000
Mar 13 2024	16.50	0.40	2.48%	16.60	16.60	16.50	650
Mar 12 2024	16.10	-0.20	-1.23%	16.70	16.70	16.10	700
Mar 11 2024	16.30	-0.10	-0.61%	16.10	16.30	16.00	400
Mar 08 2024	16.40	0.30	1.86%	16.30	16.40	16.30	700
Mar 07 2024	16.10	0.30	1.90%	15.90	16.10	15.80	850
Mar 06 2024	15.80	0.50	3.27%	15.60	15.80	15.60	1,950
Mar 05 2024	15.30	-0.30	-1.92%	15.60	15.60	15.30	2,000
Mar 04 2024	15.60	0.00	0.00%	15.50	15.60	15.30	2,300
Mar 01 2024	15.60	-0.30	-1.89%	16.40	16.40	15.60	5,000
Feb 29 2024	15.90	-0.40	-2.45%	16.00	16.00	15.70	1,600
Feb 28 2024	16.30	0.00	0.00%	16.30	16.40	16.00	1,750
Feb 27 2024	16.30	0.00	0.00%	16.10	16.30	15.80	2,400
Feb 26 2024	16.30	0.30	1.88%	16.10	16.30	16.00	1,600
Feb 23 2024	16.00	0.00	0.00%	15.80	16.30	15.80	700
Feb 22 2024	16.00	0.40	2.56%	15.40	16.00	15.40	700
Feb 21 2024	15.60	0.30	1.96%	15.50	15.60	15.30	1,200
Feb 20 2024	15.30	-0.30	-1.92%	15.50	15.50	15.30	1,900
Feb 19 2024	15.60	0.00	0.00%	15.80	15.80	15.60	250
Feb 16 2024	15.60	0.10	0.65%	15.70	16.00	15.60	1,100
Feb 15 2024	15.50	-0.30	-1.90%	15.50	15.70	15.50	1,000
Feb 14 2024	15.80	0.00	0.00%	15.80	15.80	15.10	1,000
Feb 13 2024	15.80	0.20	1.28%	15.70	15.80	15.70	200
Feb 12 2024	15.60	-0.50	-3.11%	15.90	16.30	15.50	4,300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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