MSMediaset03/27/2017
LAST:

 3.836
CHANGE:
 0.03
OPEN:
3.830
HIGH:
3.850
ASK:
3.850
VOLUME:
3,873,803
CHANGE(%):
0.72
PREV:
3.864
LOW:
3.790
BID:
3.820
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/27/173.8303.8503.7903.8363,873,8030
03/24/173.8623.8663.8283.8643,212,3830
03/23/173.8503.8903.8303.8502,838,0300
03/22/173.8783.8903.8023.8444,787,9500
03/21/173.9323.9883.8703.8965,082,2100
03/20/173.9383.9643.9023.9364,345,5000
03/17/173.9864.0323.9403.94023,819,7000
03/16/173.9704.0143.9323.9505,845,7000
03/15/173.9503.9803.9043.9384,346,8000
03/14/173.9984.0063.9463.9563,779,7000
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
COMP5,840120.20
DJI20,551-460.22
SP5002,342-20.10
DAX12,058620.52
FTSE7,29730.04
NI22519,2032171.14
CAC405,012-60.12
GLD1,255100.84
BDI1,200494.26
HSI24,3461520.63