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

Mediaset S.P.A SP Ad (OP: MDIUY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 24, 2014 16.85 16.85 16.85 80 -0.70(-3.99%)
Feb 18, 2014 17.55 17.55 17.55 0 +0.49(+2.87%)
Feb 14, 2014 17.06 17.06 17.06 0 +0.42(+2.52%)
Feb 13, 2014 16.64 16.64 16.64 16.64 500 +0.72(+4.52%)
Feb 10, 2014 15.92 15.92 15.92 15.92 0 +0.16(+1.02%)
Feb 07, 2014 15.76 15.76 15.76 15.76 0 +0.49(+3.21%)
Feb 06, 2014 14.89 15.27 14.89 15.27 3,200 +0.56(+3.81%)
Feb 05, 2014 14.71 14.71 14.71 14.71 596 -0.12(-0.81%)
Feb 04, 2014 14.83 14.83 14.83 14.83 1,074 +0.03(+0.20%)
Feb 03, 2014 14.80 14.80 14.80 14.80 225 -0.32(-2.12%)
Jan 30, 2014 15.12 15.12 15.12 15.12 0 -0.52(-3.32%)
Jan 28, 2014 15.64 15.64 15.64 15.64 0 +0.53(+3.51%)
Jan 23, 2014 15.11 15.11 15.11 70 -0.31(-2.01%)
Jan 21, 2014 15.42 15.42 15.42 0 -0.64(-3.99%)
Jan 15, 2014 16.06 16.06 16.06 0 -0.35(-2.13%)
Jan 14, 2014 16.57 16.57 16.41 16.41 5,670 +0.75(+4.79%)
Jan 13, 2014 15.77 15.78 15.66 15.66 4,470 +0.24(+1.56%)
Jan 09, 2014 15.42 15.42 15.42 15.42 0 +0.61(+4.12%)
Jan 08, 2014 14.82 14.82 14.81 14.81 3,303 +0.67(+4.74%)
Jan 02, 2014 14.14 14.14 14.14 0 +0.01(+0.07%)
Dec 31, 2013 14.13 14.13 14.13 0 -0.07(-0.49%)
Dec 30, 2013 14.20 14.20 14.20 14.20 480 -0.05(-0.35%)
Dec 26, 2013 14.25 14.25 14.25 0 +0.11(+0.78%)
Dec 23, 2013 14.14 14.14 14.14 0 -0.07(-0.47%)
Dec 20, 2013 14.21 14.21 14.21 14.21 500 +0.47(+3.40%)
Dec 19, 2013 13.74 13.74 13.74 13.74 724 +1.68(+13.93%)
Dec 17, 2013 12.06 12.06 12.06 0 -0.40(-3.21%)
Dec 13, 2013 12.46 12.46 12.46 0 -0.29(-2.27%)
Dec 05, 2013 12.75 12.75 12.75 12.75 0 -0.02(-0.16%)
Dec 04, 2013 12.77 12.77 12.77 12.77 1,107 -0.20(-1.54%)
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.