Mediaset Stock Price History, MDIUY Historical Prices

Add to My Stocks
$8.77 $0 (0%) MDIUY stock closing price Sep 18, 2018 (Closing)

Mediaset stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Mediaset P/E ratio, and PS ratio. The stock price was at a 5 year high of $17.83 on Apr 04, 2014 as seen from Mediaset stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-06 8.56 8.56 8.56 8.56 2,525 - -
2018-08-29 9.12 9.12 9.12 9.12 219 - -
2018-08-13 9.46 9.46 9.46 9.46 843 - -
2018-08-06 9.58 9.58 9.58 9.58 289 - -
2018-08-03 9.72 9.72 9.72 9.72 260 - -
2018-07-27 9.89 9.89 9.89 9.89 980 - -
2018-07-24 9.74 9.74 9.74 9.74 156 - -
2018-07-17 9.89 9.89 9.89 9.89 273 - -
2018-07-11 9.75 9.75 9.75 9.75 219 - -
2018-07-06 0 0 0 9.31 0 - -
2018-07-05 0 0 0 9.31 52 - -
2018-07-03 0 0 0 9.31 0 - -
2018-07-02 9.31 9.31 9.31 9.31 338 - -
2018-06-29 0 0 0 9.84 20 - -
2018-06-28 9.8 9.84 9.8 9.84 2,314 - -
2018-06-27 9.78 9.78 9.78 9.78 1,503 - -
2018-06-26 0 0 0 10.06 0 - -
2018-06-25 9.83 10.06 9.83 10.06 584 - -
2018-06-22 9.89 10.02 9.89 10.02 522 - -
2018-06-21 9.78 9.78 9.78 9.78 640 - -
2018-06-20 9.77 9.77 9.77 9.77 510 - -
2018-06-19 10.1 10.1 10.1 10.1 100 - -
2018-06-18 9.8 9.8 9.8 9.8 501 - -
2018-06-15 0 0 0 10.1 0 - -
2018-06-14 9.94 10.1 9.94 10.1 1,591 - -
2018-06-13 10.1 10.1 9.99 9.99 341 - -
2018-06-12 0 0 0 9.99 90 - -
2018-06-11 0 0 0 9.99 0 - -
2018-06-08 0 0 0 9.99 0 - -
2018-06-07 0 0 0 9.99 88 - -
2018-06-06 9.99 9.99 9.99 9.99 226 - -
2018-06-05 9.76 9.76 9.76 9.76 272 - -
2018-06-04 10.32 10.35 10.32 10.35 2,531 - -
2018-06-01 10.06 10.21 10.06 10.21 563 - -
2018-05-31 0 0 0 9.89 20 - -
2018-05-30 9.89 9.89 9.89 9.89 253 - -
2018-05-29 9.44 9.44 9.44 9.44 689 - -
2018-05-28 0 0 0 10.67 0 - -
2018-05-25 0 0 0 10.67 0 - -
2018-05-24 10.86 10.86 10.67 10.67 1,444 - -
2018-05-23 10.86 10.86 10.86 10.86 371 - -
2018-05-22 0 0 0 11.59 0 - -
2018-05-21 0 0 0 11.59 0 - -
2018-05-18 0 0 0 11.59 79 - -
2018-05-17 0 0 0 11.59 0 - -
2018-05-16 0 0 0 11.59 0 - -
2018-05-15 0 0 0 11.59 0 - -
2018-05-14 0 0 0 11.59 20 - -
2018-05-11 11.59 11.59 11.59 11.59 868 - -
2018-05-10 0 0 0 11.84 0 - -
2018-05-09 0 0 0 11.84 0 - -
2018-05-08 11.53 11.84 11.53 11.84 205 - -
2018-05-07 0 0 0 11.92 0 - -
2018-05-04 0 0 0 11.92 0 - -
2018-05-03 11.92 11.92 11.92 11.92 149 - -
2018-05-02 0 0 0 12.03 41 - -
2018-05-01 12.03 12.03 12.03 12.03 500 - -
2018-04-30 0 0 0 12.38 0 - -
2018-04-27 0 0 0 12.38 20 - -
2018-04-26 11.97 12.38 11.97 12.38 1,276 - -
2018-04-25 0 0 0 12.18 0 - -
2018-04-24 0 0 0 12.18 0 - -
2018-04-23 12.18 12.18 12.18 12.18 350 - -
2018-04-20 12.22 12.22 12.22 12.22 425 - -
2018-04-19 0 0 0 12.38 0 - -
2018-04-18 12.38 12.38 12.38 12.38 600 - -
2018-04-17 0 0 0 12.12 35 - -
2018-04-16 0 0 0 12.12 0 - -
2018-04-13 12.12 12.12 12.12 12.12 478 - -
2018-04-12 11.81 11.81 11.81 11.81 848 - -
2018-04-11 0 0 0 12.33 87 - -
2018-04-10 0 0 0 12.33 0 - -
2018-04-09 12.33 12.33 12.33 12.33 200 - -
2018-04-06 12.28 12.28 12.28 12.28 365 - -
2018-04-05 12.14 12.14 11.97 12.01 4,143 - -
2018-04-04 0 0 0 12.2 94 - -
2018-04-03 12.31 12.31 12.2 12.2 1,899 - -
2018-04-02 11.68 11.68 11.35 11.45 47,438 - -
2018-03-30 0 0 0 10.95 0 - -
2018-03-29 0 0 0 10.95 0 - -
2018-03-28 0 0 0 10.95 0 - -
2018-03-27 10.95 11.04 10.95 10.95 320 - -
2018-03-26 0 0 0 11.34 0 - -
2018-03-23 11.34 11.34 11.34 11.34 158 - -
2018-03-22 11.36 11.36 11.36 11.36 132 - -
2018-03-21 0 0 0 11.49 0 - -
2018-03-20 11.49 11.49 11.49 11.49 40 - -
2018-03-19 11.29 11.59 11.29 11.59 848 - -
2018-03-16 0 0 0 11.52 0 - -
Get more Data

Mediaset Stock History Chart

View MDIUY PE ratio, PS ratio stocks charts and compare with peers.
MDIUY Chart
Note: Compare Mediaset stock price history with the index and industry peers.

Mediaset Stock Price History: Past 5 years

Max Stock Price17.83Apr 04,2014
Min Stock Price7.19Nov 21,2016
Avg Stock Price12.46

Mediaset Historical PE ratio: Past 5 years

Max PE Ratio891.5Apr 04,2014
Min PE Ratio655.5May 15,2014
Avg PE Ratio814.79

Mediaset Historical PS ratio: Past 5 years

Max PS Ratio1.47Apr 04,2014
Min PS Ratio0.79Oct 16,2014
Avg PS Ratio1.13

MDIUY Industry Peers

Company Price Change (%)
Liberty Media Corp (FWONK)38.752.67 (7.4%)
Liberty Media (FWONA)37.082.59 (7.51%)
Ishares 7-10 Years Treasury Bonds Fund (IEF)101.120.42 (0.41%)
Mediaset Espana (GETVY)13.750 (0%)
Walt Disney (DIS)109.530.17 (0.16%)
Discovery Communications (class A) (DISCA)31.580.44 (1.37%)
Vivendi (VIVHY)25.430.37 (1.48%)

Mediaset share price history helps an investor analyze a company's history and do Mediaset stock analysis . The price movement is easily depicted in the Mediaset stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $8.77 and 146 shares of MDIUY were traded on Sep 18, 2018. The company's P/S ratio was at a high of 1.47 on Apr 04, 2014 according to our Mediaset stock history data.