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 (%)
Aug 28, 2013 11.97 11.97 11.97 0 -0.35(-2.84%)
Aug 27, 2013 12.42 12.42 12.32 12.32 420 -0.21(-1.68%)
Aug 26, 2013 12.74 12.74 12.51 12.53 1,620 -0.97(-7.19%)
Aug 23, 2013 13.50 13.50 13.50 13.50 200 +0.38(+2.90%)
Aug 21, 2013 13.12 13.12 13.12 0 -0.12(-0.94%)
Aug 19, 2013 13.24 13.24 13.24 0 -0.11(-0.79%)
Aug 15, 2013 13.35 13.35 13.35 0 -0.10(-0.71%)
Aug 12, 2013 13.45 13.45 13.45 13.45 0 -0.13(-0.99%)
Aug 09, 2013 13.58 13.58 13.58 13.58 250 -0.26(-1.88%)
Aug 06, 2013 13.84 13.84 13.84 0 +0.54(+4.06%)
Aug 01, 2013 13.30 13.30 13.30 0 +0.00(+0.00%)
Jul 30, 2013 13.30 13.30 13.30 0 +0.43(+3.34%)
Jul 24, 2013 12.87 12.87 12.87 12.87 0 +0.14(+1.10%)
Jul 22, 2013 12.73 12.73 12.73 12.73 0 +0.03(+0.24%)
Jul 17, 2013 12.70 12.70 12.70 0 -0.80(-5.93%)
Jul 15, 2013 13.50 13.50 13.50 13.50 0 +1.08(+8.70%)
Jul 12, 2013 12.45 12.45 12.42 12.42 2,210 +0.33(+2.73%)
Jul 09, 2013 12.09 12.09 12.09 0 -0.05(-0.41%)
Jul 05, 2013 12.14 12.14 12.14 12.14 0 +1.12(+10.16%)
Jul 01, 2013 11.02 11.02 11.02 0 -0.32(-2.82%)
Jun 28, 2013 11.32 11.34 11.32 11.34 210 +0.45(+4.13%)
Jun 27, 2013 11.00 11.00 10.89 10.89 215 +0.65(+6.35%)
Jun 26, 2013 9.700 10.24 9.700 10.24 469 +0.75(+7.90%)
Jun 25, 2013 9.490 9.490 9.490 9.490 147 -0.54(-5.38%)
Jun 19, 2013 10.03 10.03 10.03 10.03 0 +0.37(+3.83%)
Jun 17, 2013 9.660 9.660 9.660 391 +0.27(+2.88%)
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.