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 09, 2017 12.34 12.34 12.34 0 -0.26(-2.06%)
Jan 31, 2017 12.60 12.60 12.60 0 -0.72(-5.41%)
Jan 27, 2017 13.32 13.32 13.32 0 -0.21(-1.55%)
Jan 19, 2017 13.53 13.53 13.53 0 -0.01(-0.07%)
Jan 18, 2017 13.54 13.54 13.54 13.54 100 +0.24(+1.80%)
Jan 17, 2017 13.30 13.30 13.30 13.30 1,400 -0.23(-1.70%)
Jan 12, 2017 13.53 13.53 13.53 0 -0.42(-3.01%)
Jan 11, 2017 13.22 13.98 13.22 13.95 4,000 +0.64(+4.81%)
Jan 06, 2017 13.31 13.31 13.31 0 +0.12(+0.91%)
Jan 04, 2017 13.19 13.19 13.19 0 +0.46(+3.61%)
Jan 03, 2017 12.81 12.81 12.73 12.73 900 -0.04(-0.27%)
Dec 29, 2016 12.77 12.77 12.77 0 +0.16(+1.23%)
Dec 28, 2016 12.57 12.61 12.57 12.61 400 -0.44(-3.37%)
Dec 27, 2016 12.88 13.05 12.88 13.05 2,100 +0.65(+5.24%)
Dec 23, 2016 12.40 12.40 12.40 0 -0.29(-2.29%)
Dec 22, 2016 12.71 12.72 12.55 12.69 2,327 -1.49(-10.51%)
Dec 21, 2016 14.18 14.18 14.18 14.18 100 -0.07(-0.49%)
Dec 20, 2016 13.65 14.25 13.65 14.25 9,998 +2.71(+23.48%)
Dec 19, 2016 11.39 11.54 11.39 11.54 2,820 +0.34(+3.04%)
Dec 16, 2016 11.07 11.20 11.07 11.20 1,995 -0.02(-0.18%)
Dec 15, 2016 11.29 11.29 11.12 11.22 1,700 -0.28(-2.44%)
Dec 14, 2016 11.50 11.50 11.50 11.50 2,279 +0.00(+0.00%)
Dec 13, 2016 10.84 11.65 10.84 11.50 6,667 +2.40(+26.37%)
Dec 12, 2016 8.530 9.100 8.530 9.100 24,986 +0.48(+5.57%)
Dec 08, 2016 8.620 8.620 8.620 0 +1.12(+14.93%)
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.