MSMediaset01/17/2017
LAST:

 4.174
CHANGE:
 0.03
OPEN:
4.066
HIGH:
4.222
ASK:
4.210
VOLUME:
16,019,893
CHANGE(%):
0.62
PREV:
4.200
LOW:
4.010
BID:
4.154
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/174.0664.2224.0104.17416,019,8930
01/16/174.2004.2204.1504.2005,255,7710
01/13/174.1804.2404.1604.2006,734,9120
01/12/174.2944.3004.1444.18813,974,2230
01/11/174.1264.4764.1044.36228,476,5320
01/10/174.1204.1504.1104.1208,573,2600
01/09/174.1704.1704.0704.1108,152,1230
01/06/174.1404.1704.1004.1707,488,0090
01/05/174.1504.1804.1204.15012,116,7500
01/04/174.1304.1604.0604.15018,169,5450
FUNDAMENTALS
Sector:
Industry:
52wk range:2.20 - 4.81
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,540-150.13
FTSE7,220-1071.46
NI22518,814-2821.48
CAC404,860-220.46
GLD1,19620.16
BDI1,200494.26
HSI22,8411230.54