MDW

Mediawan Historical Data

MDW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 11.96 0.00 0.0% 11.98 11.98 11.96 167,035
Jul 01 2020 11.96 0.00 0.0% 11.96 11.98 11.94 48,470
Jun 30 2020 11.96 0.02 0.17% 11.96 11.98 11.94 52,791
Jun 29 2020 11.94 0.00 0.0% 12.00 12.00 11.94 62,055
Jun 26 2020 11.94 -0.02 -0.17% 11.96 11.96 11.94 32,864
Jun 25 2020 11.96 0.02 0.17% 11.94 11.96 11.94 131,108
Jun 24 2020 11.94 0.00 0.0% 11.92 11.96 11.92 63,500
Jun 23 2020 11.94 0.02 0.17% 11.92 11.98 11.92 499,486
Jun 22 2020 11.92 3.49 41.4% 11.90 11.96 11.84 2,448,751
Jun 19 2020 8.43 -0.05 -0.59% 8.50 8.58 8.36 22,609
Jun 18 2020 8.48 -0.02 -0.24% 8.51 8.59 8.45 88,769
Jun 17 2020 8.50 0.01 0.12% 8.54 8.69 8.50 25,135
Jun 16 2020 8.49 0.00 0.0% 8.55 8.60 8.49 4,851
Jun 15 2020 8.49 -0.01 -0.12% 8.50 8.61 8.45 8,206
Jun 12 2020 8.50 -0.13 -1.51% 8.60 8.85 8.50 14,766
Jun 11 2020 8.63 -0.07 -0.8% 8.70 8.74 8.61 24,565
Jun 10 2020 8.70 0.00 0.0% 8.75 8.80 8.70 4,782
Jun 09 2020 8.70 -0.07 -0.8% 8.85 8.90 8.70 10,170
Jun 08 2020 8.77 0.07 0.8% 8.75 8.85 8.67 9,321
Jun 05 2020 8.70 0.14 1.64% 8.56 8.73 8.56 9,098
Jun 04 2020 8.56 -0.04 -0.47% 8.55 8.68 8.50 4,865
Jun 03 2020 8.60 -0.16 -1.83% 8.78 8.80 8.56 9,327
Jun 02 2020 8.76 -0.03 -0.34% 8.85 8.88 8.73 3,744
Jun 01 2020 8.79 -0.01 -0.11% 8.79 8.94 8.78 5,963
May 29 2020 8.80 -0.10 -1.12% 8.90 8.94 8.80 25,551
May 28 2020 8.90 0.48 5.7% 8.42 8.90 8.42 10,444
May 27 2020 8.42 0.43 5.38% 8.00 8.85 8.00 29,600
May 26 2020 7.99 0.11 1.4% 7.80 8.02 7.75 37,582
May 25 2020 7.88 0.04 0.51% 7.85 8.15 7.85 10,598
May 22 2020 7.84 0.14 1.82% 7.65 7.85 7.65 3,568
May 21 2020 7.70 0.10 1.32% 7.60 7.70 7.60 2,199
May 20 2020 7.60 -0.05 -0.65% 7.60 7.65 7.55 2,792
May 19 2020 7.65 0.09 1.19% 7.60 7.68 7.58 3,546
May 18 2020 7.56 -0.19 -2.45% 7.65 7.66 7.51 8,786
May 15 2020 7.75 -0.22 -2.76% 7.90 7.93 7.70 12,673
May 14 2020 7.97 -0.10 -1.24% 8.10 8.10 7.96 4,659
May 13 2020 8.07 0.00 0.0% 8.07 8.07 7.98 9,233
May 12 2020 8.07 0.03 0.37% 8.04 8.07 8.00 1,573
May 11 2020 8.04 -0.26 -3.13% 8.32 8.32 7.83 22,667
May 08 2020 8.30 0.25 3.11% 8.00 8.30 7.96 7,736
May 07 2020 8.05 -0.30 -3.59% 8.30 8.30 8.05 13,981
May 06 2020 8.35 -0.11 -1.3% 8.50 8.50 8.28 9,355
May 05 2020 8.46 0.11 1.32% 8.35 8.73 8.30 16,290
May 04 2020 8.35 0.23 2.83% 8.00 8.35 7.90 15,679
May 01 2020 8.12 0.00 +0.00% 8.20 8.21 8.08 0.00
Apr 30 2020 8.12 -0.04 -0.49% 8.20 8.21 8.08 2,879
Apr 29 2020 8.16 0.06 0.74% 8.15 8.20 8.08 4,738
Apr 28 2020 8.10 -0.05 -0.61% 8.15 8.20 8.09 14,898
Apr 27 2020 8.15 0.45 5.84% 7.70 8.20 7.70 16,087
Apr 24 2020 7.70 0.00 0.0% 7.70 7.70 7.65 1,002
Apr 23 2020 7.70 0.14 1.85% 7.60 7.70 7.59 23,325
Apr 22 2020 7.56 0.01 0.13% 7.50 7.60 7.50 2,745
Apr 21 2020 7.55 0.06 0.8% 7.50 7.55 7.40 5,717
Apr 20 2020 7.49 -0.01 -0.13% 7.60 7.65 7.48 9,668
Apr 17 2020 7.50 0.07 0.94% 7.56 7.64 7.42 5,752
Apr 16 2020 7.43 0.03 0.41% 7.40 7.50 7.28 15,101
Apr 15 2020 7.40 -0.15 -1.99% 7.55 7.64 7.40 32,153
Apr 14 2020 7.55 -0.04 -0.53% 7.57 7.69 7.52 37,303
Apr 13 2020 7.59 0.00 +0.00% 7.55 7.60 7.46 0.00
Apr 10 2020 7.59 0.00 +0.00% 7.55 7.60 7.46 0.00
Apr 09 2020 7.59 0.13 1.74% 7.55 7.60 7.46 40,184
Apr 08 2020 7.46 0.45 6.42% 6.99 7.64 6.95 52,900
Apr 07 2020 7.01 0.23 3.39% 6.88 7.15 6.88 40,932
Apr 06 2020 6.78 0.16 2.42% 6.60 6.85 6.60 6,448
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:20200703 21:00:55