MSMediaset10/20/2017
LAST:

 3.070
CHANGE:
 0.03
OPEN:
3.050
HIGH:
3.080
ASK:
3.070
VOLUME:
2,841,761
CHANGE(%):
0.85
PREV:
3.044
LOW:
3.030
BID:
3.050
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/173.0503.0803.0303.0702,841,7610
10/19/173.0963.1282.9903.0446,334,7360
10/18/173.1003.1303.0803.1003,586,4000
10/17/173.1763.1963.1023.1125,365,6790
10/16/173.1963.2043.1663.1863,547,9330
10/13/173.1683.2003.1523.1887,084,7180
10/12/173.1983.2003.1063.1285,879,3260
10/11/173.2323.2363.1543.18211,362,3530
10/10/173.1703.3103.0603.20028,948,5170
10/09/172.9603.1902.9503.14427,828,3790
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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,279-90.73
BDI1,200494.26
HSI28,4873281.17