Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mediaset S.P.A SP Ad (OP: MDIUY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012		5.300	5.300	5.300	0	+0.17(+3.31%)
Oct 26, 2012		5.130	5.130	5.130	0	-0.26(-4.82%)
Oct 24, 2012		5.390	5.390	5.390	0	-0.11(-2.00%)
Oct 23, 2012	5.500	5.500	5.500	5.500	200	-0.36(-6.14%)
Oct 19, 2012	5.920	5.920	5.750	5.860	2,444	-0.35(-5.64%)
Oct 18, 2012	6.210	6.210	6.210	6.210	163	-0.11(-1.74%)
Oct 16, 2012		6.320	6.320	6.320	0	+0.44(+7.48%)
Oct 15, 2012	5.930	5.930	5.880	5.880	2,000	+0.15(+2.62%)
Oct 12, 2012	5.730	5.730	5.730	5.730	654	+0.17(+2.96%)
Oct 11, 2012	5.565	5.565	5.565	5.565	656	+0.08(+1.55%)
Oct 10, 2012	5.480	5.480	5.480	5.480	500	-0.38(-6.48%)
Oct 04, 2012		5.860	5.860	5.860	0	+0.02(+0.34%)
Oct 03, 2012	5.840	5.840	5.840	5.840	315	+0.02(+0.34%)
Oct 01, 2012	5.820	5.820	5.820	5.820	0	+0.24(+4.30%)
Sep 28, 2012	5.760	5.760	5.580	5.580	536	-0.36(-6.06%)
Sep 27, 2012	5.940	5.940	5.940	5.940	1,947	+0.06(+1.02%)
Sep 26, 2012	5.810	5.880	5.810	5.880	1,500	-0.37(-5.92%)
Sep 25, 2012	6.250	6.250	6.250	6.250	2,623	-0.38(-5.73%)
Sep 21, 2012		6.630	6.630	6.630	0	+0.06(+0.91%)
Sep 20, 2012	6.570	6.570	6.570	6.570	124	-0.16(-2.38%)
Sep 19, 2012	6.720	6.730	6.670	6.730	2,152	-0.23(-3.30%)
Sep 18, 2012	6.960	6.960	6.960	6.960	1,308	-0.39(-5.31%)
Sep 14, 2012		7.350	7.350	7.350	0	+0.46(+6.72%)
Sep 12, 2012		6.888	6.888	6.888	492	+0.30(+4.51%)
Sep 10, 2012		6.590	6.590	6.590	0	+0.04(+0.61%)
Sep 07, 2012	6.600	6.600	6.550	6.550	3,656	+0.36(+5.82%)
Sep 06, 2012	6.190	6.190	6.190	6.190	1,205	+0.21(+3.51%)
Sep 05, 2012	5.980	5.980	5.980	5.980	1,000	-0.02(-0.33%)
Aug 28, 2012		6.000	6.000	6.000	0	+0.11(+1.87%)
Aug 23, 2012		5.890	5.890	5.890	0	-0.11(-1.83%)
Aug 17, 2012		6.000	6.000	6.000	0	+0.18(+3.09%)
Aug 16, 2012	5.680	5.820	5.680	5.820	1,939	+0.58(+11.07%)
Aug 14, 2012		5.240	5.240	5.240	0	-0.04(-0.76%)
Aug 11, 2012		5.280	5.280	5.280	0	+0.00(+0.00%)
Aug 10, 2012	5.326	5.326	5.280	5.280	9,310	+0.07(+1.34%)
Aug 08, 2012		5.210	5.210	5.210	0	+0.11(+2.16%)
Aug 06, 2012		5.100	5.100	5.100	0	+0.39(+8.28%)
Aug 03, 2012	4.710	4.710	4.710	4.710	165	+0.24(+5.37%)
Aug 02, 2012	4.380	4.470	4.380	4.470	865	-0.20(-4.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Mediaset S.P.A SP Ad (OP: MDIUY )

Historical Prices