Stock Quote and Chart for Mediaset [MLSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

Mediaset [MLSE]

16 May 2008 12:52

LAST: 5.9650	CHANGE: -0.0530	OPEN: 5.9250	HIGH: 5.9850	ASK:	VOLUME: 67,015
LAST: 5.9650	CHANGE(%): -0.88%	PREV: 6.0180	LOW: 5.9250	BID:

HISTORICAL STOCK QUOTES
Download Historical Stock Quotes for your technical analysis quickly and easily through the DOWNLOAD section of our website. 15 years history is available for every exchange and symbol on our website.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
16 May 2008	5.9250	5.9850	5.9250	5.9650	67,015
15 May 2008	6.0350	6.0400	6.0200	6.0300	35,676
14 May 2008	6.1000	6.1900	6.1000	6.1500	27,504
13 May 2008	6.2800	6.2800	6.2400	6.2550	11,656
12 May 2008	6.1100	6.2050	6.1100	6.1850	53,596
09 May 2008	6.0200	6.0500	6.0100	6.0300	11,590
08 May 2008	6.1400	6.1400	6.1200	6.1400	1,720
07 May 2008	6.2100	6.2150	6.1900	6.1900	7,500
06 May 2008	6.0200	6.0350	5.9900	6.0200	12,666
05 May 2008	5.9900	6.0000	5.9500	5.9500	16,210

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the MLSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: