MSMediaset05/26/2017
LAST:

 3.750
CHANGE:
 0.15
OPEN:
3.580
HIGH:
3.780
ASK:
3.780
VOLUME:
6,804,095
CHANGE(%):
4.17
PREV:
3.600
LOW:
3.580
BID:
3.720
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/173.5803.7803.5803.7506,804,0950
05/25/173.6203.6503.5703.6002,499,7090
05/24/173.6103.6463.5983.6042,359,5760
05/23/173.6003.6843.6003.6122,531,0540
05/22/173.6243.6863.6163.6162,760,2250
05/19/173.6703.6823.6223.6283,674,0630
05/18/173.6103.6503.5203.6444,538,1010
05/17/173.6743.6983.5823.6324,588,3450
05/16/173.6503.7403.6503.7104,758,2260
05/15/173.6623.6623.6623.66200
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
COMP6,20820.04
DJI21,081-20.01
SP5002,41500.00
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,256-20.20
BDI1,200494.26
HSI25,63980.03