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 (%)
Mar 28, 2013 6.190 6.190 6.190 0 +0.27(+4.56%)
Mar 25, 2013 5.920 5.920 5.920 384 -0.32(-5.13%)
Mar 21, 2013 6.240 6.240 6.240 0 -0.18(-2.80%)
Mar 20, 2013 6.320 6.420 6.320 6.420 300 +0.28(+4.56%)
Mar 12, 2013 6.140 6.140 6.140 0 +0.28(+4.78%)
Mar 11, 2013 5.850 5.860 5.850 5.860 1,421 -0.18(-2.98%)
Mar 08, 2013 6.040 6.040 6.040 6.040 688 +0.18(+3.07%)
Mar 07, 2013 5.860 5.860 5.860 5.860 100 +0.03(+0.51%)
Mar 05, 2013 5.830 5.830 5.830 0 +0.16(+2.82%)
Mar 04, 2013 5.790 5.790 5.670 5.670 500 -0.91(-13.83%)
Feb 27, 2013 6.580 6.580 6.580 0 +0.03(+0.46%)
Feb 25, 2013 6.550 6.550 6.550 6.550 0 -0.08(-1.21%)
Feb 22, 2013 6.700 6.700 6.630 6.630 1,700 -0.74(-10.04%)
Feb 20, 2013 7.370 7.370 7.370 7.370 0 -0.26(-3.41%)
Feb 19, 2013 7.550 7.790 7.550 7.630 3,316 +0.29(+3.95%)
Feb 15, 2013 7.340 7.340 7.340 7.340 1,500 -0.17(-2.26%)
Feb 08, 2013 7.510 7.510 7.510 0 +0.08(+1.08%)
Feb 07, 2013 7.430 7.430 7.430 7.430 790 -0.07(-0.93%)
Feb 06, 2013 7.500 7.500 7.500 7.500 650 +0.07(+0.94%)
Feb 04, 2013 7.470 7.470 7.430 7.430 700 -0.58(-7.24%)
Feb 01, 2013 7.910 8.020 7.910 8.010 2,990 +0.24(+3.09%)
Jan 30, 2013 7.770 7.770 7.770 0 -0.41(-5.01%)
Jan 29, 2013 8.140 8.180 8.140 8.180 568 +0.25(+3.15%)
Jan 28, 2013 7.970 7.970 7.930 7.930 4,246 +0.03(+0.38%)
Jan 25, 2013 7.830 7.900 7.830 7.900 44,062 +0.02(+0.27%)
Jan 24, 2013 7.900 7.900 7.879 7.879 141,900 -0.02(-0.27%)
Jan 23, 2013 7.900 7.900 7.900 7.900 100 +0.03(+0.41%)
Jan 22, 2013 7.850 7.880 7.850 7.867 1,000 -0.14(-1.78%)
Jan 18, 2013 8.140 8.140 8.010 8.010 3,127 +0.40(+5.26%)
Jan 17, 2013 7.600 7.610 7.560 7.610 2,685 +0.65(+9.34%)
Jan 16, 2013 6.960 6.960 6.960 6.960 500 -0.31(-4.26%)
Jan 15, 2013 7.320 7.340 7.270 7.270 12,117 -0.23(-3.07%)
Jan 14, 2013 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
Jan 10, 2013 7.500 7.500 7.500 0 +0.59(+8.54%)
Jan 09, 2013 6.910 6.910 6.910 6.910 2,500 +0.11(+1.62%)
Jan 08, 2013 6.850 6.850 6.800 6.800 600 +0.00(+0.00%)
Jan 07, 2013 6.730 6.800 6.730 6.800 3,132 +0.16(+2.41%)
Jan 04, 2013 6.560 6.640 6.560 6.640 3,125 +0.11(+1.68%)
Jan 03, 2013 6.530 6.530 6.530 6.530 200 +0.11(+1.71%)
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.