NASDAQ, MCCC End of Day and Historical Stock Data [Mediacom Communications Corporation]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MCCC: Mediacom Communications Corp.

04 Mar 2011

LAST: 8.840	CHANGE: 0.02	OPEN: 8.810	HIGH: 8.860	ASK: 14.940	VOLUME: 2.21M
LAST: 8.840	CHG(%): 0.23	PREV: 8.820	LOW: 8.790	BID: 4.540

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Mar 11	8.810	8.860	8.790	8.840	2.21M
03 Mar 11	8.820	8.840	8.810	8.820	339K
02 Mar 11	8.810	8.830	8.800	8.810	210.1K
01 Mar 11	8.830	8.830	8.800	8.810	371.5K
28 Feb 11	8.810	8.830	8.810	8.820	240.5K
25 Feb 11	8.800	8.840	8.780	8.810	535.8K
24 Feb 11	8.780	8.800	8.770	8.780	292.2K
23 Feb 11	8.770	8.800	8.760	8.780	478.2K
22 Feb 11	8.770	8.790	8.760	8.760	643.1K
21 Feb 11	8.780	8.780	8.780	8.780	0

COMPANY PROFILE

Name:	Mediacom Communications Corp.
About:	We are the nation?s eighth largest cable television company based on the number of basic video subscribers and among the leading cable operators focused on serving the smaller cities and towns in the United States. Over 50% of our basic video subscribers, or basic subscribers, are located within the top 50 ? 100 television markets in the United States, with a significant concentration in the midwest and southern regions. We provide our customers with a wide array of advanced products and services, including: video services, such as video-on-demand (?VOD?), high-definition television (?HD? or ?HDTV?) and digital video recorders (?DVR?); high-speed data (?HSD?), also known as high-speed Internet access or cable modem service; and phone service. As of December 31, 2007, we served approximately 1.32 million basic subscribers, 557,000 digital video customers or digital customers, 658,000 HSD customers and 185,000 telephone customers, totaling 2. ...
Sector:	Consumer Services
Industry:	Television Services
CUSIP:	58446K105

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	0.90
PEG Ratio:	1.02
EPS Ratio:	9.75
PtB:	2.22
PtS:	0.40
EBITDA:	541M
Shares:	68.27M
Market Cap:	603.5M
52wk range:	4.97 - 8.85

TECHNICALS

MA5:	8.82
MA20:	8.80
MA50:	8.68
MA200:	7.51
STO9:	71.00
RSI14:	49.07
WPR14:	100.00
MTM14:	0.05
ROC14:	1.01
Week High:	8.86
Week Low:	8.79
Month High:	8.84
Month Low:	8.76