Mediawan Historical Data - MDW

MDW Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 9.20 -0.09 -0.97% 9.29 9.30 9.20 13,368
Nov 19 2019 9.29 -0.01 -0.11% 9.29 9.36 9.29 10,425
Nov 18 2019 9.30 -0.18 -1.9% 9.51 9.51 9.30 18,708
Nov 15 2019 9.48 0.19 2.05% 9.56 9.56 9.35 20,523
Nov 14 2019 9.29 -0.09 -0.96% 9.65 9.65 9.24 28,142
Nov 13 2019 9.38 -0.27 -2.8% 9.54 9.54 9.31 11,537
Nov 12 2019 9.65 0.15 1.58% 9.58 9.81 9.44 11,923
Nov 11 2019 9.50 -0.09 -0.94% 9.40 9.62 9.40 11,080
Nov 08 2019 9.59 0.09 0.95% 9.50 9.61 9.40 10,098
Nov 07 2019 9.50 -0.03 -0.31% 9.42 9.56 9.30 13,759
Nov 06 2019 9.53 -0.07 -0.73% 9.42 9.60 9.42 10,079
Nov 05 2019 9.60 0.10 1.05% 9.41 9.69 9.41 20,997
Nov 04 2019 9.50 -0.10 -1.04% 9.45 9.62 9.41 6,550
Nov 01 2019 9.60 0.02 0.21% 9.60 9.70 9.60 11,280
Oct 31 2019 9.58 0.04 0.42% 9.59 9.63 9.52 11,537
Oct 30 2019 9.54 0.11 1.17% 9.38 9.63 9.38 13,086
Oct 29 2019 9.43 0.33 3.63% 9.20 9.43 9.16 77,485
Oct 28 2019 9.10 0.02 0.22% 9.06 9.17 9.06 14,148
Oct 25 2019 9.08 0.00 +0.00% 9.23 9.23 8.96 0.00
Oct 25 2019 9.08 -0.13 -1.41% 9.23 9.23 8.96 15,933
Oct 24 2019 9.21 0.05 0.55% 9.26 9.31 9.02 17,836
Oct 23 2019 9.16 -0.20 -2.14% 9.34 9.34 9.15 8,988
Oct 22 2019 9.36 0.12 1.3% 9.16 9.36 9.16 9,633
Oct 21 2019 9.24 -0.06 -0.65% 9.25 9.46 9.24 14,861
Oct 18 2019 9.30 -0.10 -1.06% 9.31 9.41 9.30 7,579
Oct 17 2019 9.40 0.09 0.97% 9.34 9.40 9.26 10,116
Oct 16 2019 9.31 -0.38 -3.92% 9.57 9.60 9.26 17,674
Oct 15 2019 9.69 -0.18 -1.82% 9.96 9.96 9.59 20,324
Oct 14 2019 9.87 0.13 1.33% 9.74 9.92 9.70 17,715
Oct 11 2019 9.74 0.23 2.42% 9.56 9.74 9.52 21,861
Oct 10 2019 9.51 -0.16 -1.65% 9.15 9.51 8.95 49,430
Oct 09 2019 9.67 0.00 0.0% 9.67 9.67 9.67 0.00
Oct 08 2019 9.67 -0.13 -1.33% 9.81 9.90 9.58 30,657
Oct 07 2019 9.80 -0.14 -1.41% 9.82 9.86 9.57 34,542
Oct 04 2019 9.94 -0.76 -7.1% 10.68 10.68 9.94 26,798
Oct 03 2019 10.70 0.50 4.9% 10.18 10.70 10.10 31,193
Oct 02 2019 10.20 0.39 3.98% 9.80 10.20 9.80 47,979
Oct 01 2019 9.81 -0.19 -1.9% 9.98 10.00 9.77 36,837
Sep 30 2019 10.00 0.01 0.1% 9.87 10.00 9.85 20,229
Sep 27 2019 9.99 0.04 0.4% 9.91 10.06 9.85 12,611
Sep 26 2019 9.95 0.07 0.71% 9.86 9.96 9.86 16,797
Sep 25 2019 9.88 -0.11 -1.1% 10.02 10.12 9.86 17,560
Sep 24 2019 9.99 -0.01 -0.1% 10.02 10.14 9.99 8,703
Sep 23 2019 10.00 -0.22 -2.15% 10.12 10.26 9.96 23,628
Sep 20 2019 10.22 0.00 +0.00% 10.60 10.80 10.20 0.00
Sep 20 2019 10.22 -0.38 -3.58% 10.60 10.80 10.20 22,548
Sep 19 2019 10.60 0.24 2.32% 10.48 10.60 10.30 15,897
Sep 18 2019 10.36 0.36 3.6% 10.00 10.58 10.00 29,002
Sep 17 2019 10.00 -0.16 -1.57% 10.18 10.18 9.94 9,596
Sep 16 2019 10.16 -0.16 -1.55% 10.30 10.44 10.08 15,567
Sep 13 2019 10.32 -0.14 -1.34% 10.50 10.50 10.32 21,466
Sep 12 2019 10.46 -0.04 -0.38% 10.50 10.52 10.44 16,200
Sep 11 2019 10.50 0.16 1.55% 10.40 10.60 10.36 29,980
Sep 10 2019 10.34 -0.10 -0.96% 10.44 10.50 10.32 8,294
Sep 09 2019 10.44 0.00 0.0% 10.46 10.56 10.36 16,162
Sep 06 2019 10.44 0.40 3.98% 10.20 10.64 10.18 35,903
Sep 05 2019 10.04 -0.04 -0.4% 10.02 10.06 9.96 13,723
Sep 04 2019 10.08 -0.12 -1.18% 10.20 10.20 10.04 7,177
Sep 03 2019 10.20 0.02 0.2% 10.08 10.20 10.00 14,799
Sep 02 2019 10.18 0.00 +0.00% 10.20 10.20 10.02 0.00
Sep 02 2019 10.18 0.18 1.8% 10.20 10.20 10.02 11,693
Aug 30 2019 10.00 -0.06 -0.6% 10.00 10.08 9.95 14,035
Aug 29 2019 10.06 0.00 0.0% 10.04 10.12 10.02 39,694
Aug 28 2019 10.06 0.00 0.0% 10.06 10.08 10.04 5,027
Aug 27 2019 10.06 -0.04 -0.4% 10.08 10.10 10.04 6,587
Aug 26 2019 10.10 -0.10 -0.98% 10.10 10.22 10.04 12,126
Aug 23 2019 10.20 0.00 0.0% 10.36 10.36 10.20 4,947
Your Recent History
EU
MDW
Mediawan
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 09:29:45