Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mytilineos Sa (OP: MYTHY )

40.55 +2.79 (+7.40%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 31, 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 31, 2024 40.55 40.55 40.55 40.55 136 +2.79(+7.40%)
May 16, 2024 37.76 0 -4.95(-11.58%)
May 15, 2024 42.36 42.70 42.27 42.70 347 +1.81(+4.43%)
May 14, 2024 37.87 40.92 37.87 40.89 931 +0.08(+0.20%)
May 10, 2024 40.81 0 +3.81(+10.30%)
May 03, 2024 37.00 0 -4.23(-10.26%)
Apr 29, 2024 41.23 0 +4.63(+12.65%)
Apr 26, 2024 36.60 36.60 36.60 36.60 140 -4.67(-11.32%)
Apr 25, 2024 41.27 41.27 41.27 41.27 206 +3.70(+9.84%)
Apr 22, 2024 37.57 0 +2.13(+6.02%)
Apr 09, 2024 35.44 23 +1.19(+3.47%)
Apr 08, 2024 34.25 34.25 34.25 34.25 863 +0.19(+0.56%)
Apr 02, 2024 34.06 96 -1.21(-3.43%)
Mar 25, 2024 35.27 0 -0.73(-2.03%)
Mar 22, 2024 36.00 36.00 36.00 36.00 100 -0.15(-0.41%)
Mar 20, 2024 36.15 0 +0.15(+0.42%)
Mar 06, 2024 36.00 0 +0.51(+1.44%)
Feb 27, 2024 35.49 56 -0.96(-2.63%)
Feb 26, 2024 36.45 36.45 36.45 36.45 332 -1.67(-4.39%)
Feb 22, 2024 38.12 0 +2.13(+5.93%)
Feb 16, 2024 35.99 24 -3.51(-8.89%)
Feb 15, 2024 39.50 39.50 39.50 39.50 207 -0.44(-1.10%)
Feb 02, 2024 39.94 0 +0.12(+0.30%)
Jan 31, 2024 39.82 0 +1.39(+3.62%)
Jan 30, 2024 38.43 38.43 38.43 38.43 114 -0.26(-0.67%)
Jan 29, 2024 38.69 38.69 38.69 38.69 141 -2.17(-5.31%)
Jan 24, 2024 40.86 0 +1.36(+3.44%)
Jan 18, 2024 39.50 18 -2.04(-4.91%)
Jan 12, 2024 41.54 152 +3.18(+8.29%)
Jan 09, 2024 38.36 8 -0.64(-1.64%)
Jan 08, 2024 39.00 39.00 39.00 39.00 266 +1.39(+3.70%)
Jan 04, 2024 37.61 17 -2.18(-5.48%)
Jan 03, 2024 39.79 39.79 39.00 39.79 522 +1.43(+3.73%)
Dec 27, 2023 38.36 0 -0.17(-0.44%)
Dec 26, 2023 38.53 38.53 38.53 38.53 219 +0.53(+1.39%)
Dec 21, 2023 38.00 0 +0.08(+0.21%)
Dec 20, 2023 38.91 38.91 37.91 37.92 983 -0.33(-0.86%)
Dec 19, 2023 38.25 38.25 38.25 38.25 322 -1.63(-4.09%)
Dec 18, 2023 39.88 39.88 39.88 39.88 504 +2.79(+7.52%)
Dec 15, 2023 37.09 37.09 37.09 37.09 289 -2.91(-7.27%)
Dec 14, 2023 40.00 40.00 40.00 40.00 100 +2.50(+6.67%)
Dec 06, 2023 37.50 0 -1.06(-2.76%)
Nov 29, 2023 38.56 0 -0.66(-1.69%)
Nov 28, 2023 39.23 39.23 39.23 39.23 1,001 +1.00(+2.61%)
Nov 27, 2023 38.23 38.23 38.23 38.23 935 +2.43(+6.79%)
Nov 21, 2023 35.80 0 -0.85(-2.31%)
Nov 14, 2023 36.65 0 +1.72(+4.94%)
Nov 07, 2023 34.92 0 -1.00(-2.78%)
Nov 06, 2023 35.92 35.92 35.92 35.92 179 -0.23(-0.63%)
Nov 01, 2023 36.15 2 +0.17(+0.47%)
Oct 26, 2023 35.98 70 -2.14(-5.62%)
Oct 23, 2023 38.12 0 +2.06(+5.71%)
Oct 13, 2023 36.06 0 +0.58(+1.65%)
Sep 21, 2023 35.48 0 -1.33(-3.61%)
Sep 20, 2023 36.81 36.81 36.81 36.81 860 -1.25(-3.28%)
Sep 19, 2023 37.00 38.06 37.00 38.06 1,523 +1.81(+4.99%)
Sep 14, 2023 36.25 2 -2.07(-5.40%)
Sep 07, 2023 38.32 0 +1.57(+4.27%)
Sep 06, 2023 36.75 36.75 36.75 36.75 484 -1.70(-4.42%)
Aug 29, 2023 38.45 0 +0.56(+1.48%)
Aug 28, 2023 37.89 37.89 37.89 37.89 338 -0.03(-0.08%)
Aug 25, 2023 37.92 39.01 37.92 37.92 770 +0.28(+0.74%)
Aug 24, 2023 37.64 37.64 37.64 37.64 344 -2.86(-7.06%)
Aug 21, 2023 40.50 0 +2.85(+7.57%)
Aug 17, 2023 37.65 0 -2.78(-6.88%)
Aug 10, 2023 40.43 0 +0.90(+2.28%)
Aug 02, 2023 39.53 0 -1.12(-2.74%)
Aug 01, 2023 41.50 41.50 40.59 40.65 996 -0.65(-1.59%)
Jul 31, 2023 41.30 41.30 41.30 41.30 2,402 +3.60(+9.56%)
Jul 27, 2023 37.70 39 -2.83(-6.99%)
Jul 26, 2023 40.53 40.53 40.53 40.53 5,219 +1.06(+2.69%)
Jul 25, 2023 39.47 39.47 39.47 39.47 656 +2.06(+5.50%)
Jul 18, 2023 37.41 0 +2.70(+7.78%)
Jul 13, 2023 34.71 35 -1.43(-3.96%)
Jul 10, 2023 36.14 40 +1.35(+3.88%)
Jul 06, 2023 34.79 56 -2.32(-6.25%)
Jul 05, 2023 37.11 37.11 37.11 37.11 100 +1.42(+3.98%)
Jun 30, 2023 35.69 0 +3.56(+11.08%)
Jun 28, 2023 32.13 0 +5.09(+18.82%)
Jun 26, 2023 27.04 0 -2.46(-8.34%)
Jun 23, 2023 32.82 29.50 29.50 29.50 424 -0.07(-0.25%)
Jun 20, 2023 29.57 0 -1.58(-5.06%)
Jun 13, 2023 31.15 0 -2.02(-6.10%)
Jun 12, 2023 33.17 33.17 33.17 33.17 261 +1.34(+4.23%)
Jun 08, 2023 31.83 0 +2.54(+8.67%)
Jun 07, 2023 31.50 31.50 29.29 29.29 3,380 -1.22(-4.00%)
Jun 05, 2023 30.51 0 -1.99(-6.12%)
Jun 02, 2023 32.50 32.50 32.50 32.50 200 +0.97(+3.08%)
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.