MFE MediaForEurope (MFEB)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.239808153477 | 4.17 | 4.222 | 4.04 | 292343 | 4.11076345 | DE |
| 4 | -0.2 | -4.56621004566 | 4.38 | 4.4 | 3.868 | 430942 | 4.08259429 | DE |
| 12 | 0.808 | 23.9620403321 | 3.372 | 4.436 | 3.23 | 422318 | 3.95634473 | DE |
| 26 | 0.8805 | 26.6858614942 | 3.2995 | 4.436 | 2.895 | 348622 | 3.6075914 | DE |
| 52 | 3.447 | 470.259208731 | 0.733 | 4.436 | 0.5475 | 695038 | 1.63186541 | DE |
| 156 | 2.791 | 200.935925126 | 1.389 | 4.436 | 0.406 | 1705591 | 0.89122219 | DE |
| 260 | 2.791 | 200.935925126 | 1.389 | 4.436 | 0.406 | 1705591 | 0.89122219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 4.172 | 0.02 | 0.58 | 4.136 | 4.222 | 4.118 | 326034 |
| 1720108500 | 4.148 | -0.01 | -0.29 | 4.194 | 4.194 | 4.11 | 396325 |
| 1720022100 | 4.16 | 0.08 | 1.96 | 4.1 | 4.17 | 4.0759999 | 298239 |
| 1719935700 | 4.08 | -0.02 | -0.44 | 4.08 | 4.1 | 4.04 | 176869 |
| 1719849300 | 4.098 | 0.05 | 1.19 | 4.0759999 | 4.136 | 4.0519999 | 247223 |
| 1719590100 | 4.05 | -0.01 | -0.25 | 4.17 | 4.17 | 4.04 | 343060 |
| 1719503700 | 4.0599999 | 0.07 | 1.65 | 3.98 | 4.1 | 3.968 | 395853 |
| 1719417300 | 3.994 | 0.03 | 0.71 | 3.952 | 4.022 | 3.93 | 338278 |
| 1719330900 | 3.966 | -0.06 | -1.49 | 4.05 | 4.05 | 3.934 | 396812 |
| 1719244500 | 4.026 | 0.02 | 0.50 | 3.88 | 4.048 | 3.88 | 561059 |
| 1718985300 | 4.006 | -0.02 | -0.55 | 3.954 | 4.0519999 | 3.954 | 1061275 |
| 1718898900 | 4.0279999 | 0.08 | 1.97 | 3.918 | 4.038 | 3.918 | 503936 |
| 1718812500 | 3.95 | -0.06 | -1.40 | 4.04 | 4.04 | 3.924 | 285351 |
| 1718726100 | 4.006 | -0.04 | -0.89 | 4.0599999 | 4.104 | 3.948 | 298262 |
| 1718639700 | 4.042 | 0.12 | 3.01 | 4.014 | 4.064 | 3.936 | 333778 |
| 1718380500 | 3.924 | -0.22 | -5.40 | 4.154 | 4.154 | 3.868 | 900294 |
| 1718294100 | 4.148 | -0.22 | -5.08 | 4.376 | 4.382 | 4.082 | 661163 |
| 1718207700 | 4.37 | 0.11 | 2.58 | 4.24 | 4.386 | 4.172 | 451594 |
| 1718121300 | 4.26 | -0.12 | -2.65 | 4.4 | 4.4 | 4.252 | 426849 |
| 1718034900 | 4.376 | 0.02 | 0.41 | 4.36 | 4.396 | 4.3 | 187018 |
| 1717775700 | 4.358 | -0 | -0.05 | 4.38 | 4.38 | 4.308 | 355608 |
| 1717689300 | 4.36 | 0.01 | 0.18 | 4.38 | 4.436 | 4.3259999 | 334411 |
| 1717602900 | 4.352 | 0.04 | 0.88 | 4.35 | 4.388 | 4.33 | 260319 |
| 1717516500 | 4.314 | 0.05 | 1.08 | 4.29 | 4.34 | 4.266 | 956033 |
| 1717430100 | 4.268 | 0.07 | 1.72 | 4.22 | 4.29 | 4.21 | 442020 |
| 1717170900 | 4.196 | 0.09 | 2.29 | 4.074 | 4.204 | 4.064 | 535695 |
| 1717084500 | 4.102 | 0.04 | 0.98 | 4.01 | 4.108 | 4.01 | 281002 |
| 1716998100 | 4.062 | -0.03 | -0.83 | 4.066 | 4.118 | 4.016 | 395788 |
| 1716911700 | 4.096 | 0.01 | 0.20 | 4.05 | 4.116 | 4.04 | 280135 |
| 1716825300 | 4.088 | 0.1 | 2.40 | 4.01 | 4.13 | 4.0039999 | 367846 |
| 1716566100 | 3.992 | 0.02 | 0.45 | 4.01 | 4.048 | 3.842 | 661335 |
| 1716479700 | 3.974 | 0.01 | 0.20 | 4.096 | 4.116 | 3.922 | 774950 |
| 1716393300 | 3.966 | -0.16 | -3.78 | 4.094 | 4.114 | 3.966 | 581133 |
| 1716306900 | 4.122 | 0.02 | 0.39 | 4.082 | 4.136 | 4.038 | 256201 |
| 1716220500 | 4.106 | 0.04 | 1.03 | 4.01 | 4.144 | 4.01 | 227885 |
| 1715961300 | 4.064 | -0.02 | -0.59 | 4.116 | 4.116 | 4.046 | 200703 |
| 1715874900 | 4.088 | 0.04 | 0.99 | 4.0119999 | 4.12 | 3.982 | 319181 |
| 1715788500 | 4.048 | 0.01 | 0.25 | 4.054 | 4.08 | 4 | 248541 |
| 1715702100 | 4.038 | 0.1 | 2.54 | 3.954 | 4.05 | 3.952 | 546693 |
| 1715615700 | 3.938 | 0.09 | 2.34 | 3.846 | 3.948 | 3.846 | 423295 |
| 1715356500 | 3.848 | -0 | -0.10 | 3.87 | 3.886 | 3.83 | 142725 |
| 1715270100 | 3.852 | 0.08 | 2.01 | 3.74 | 3.854 | 3.74 | 306204 |
| 1715183700 | 3.776 | 0.04 | 1.12 | 3.73 | 3.784 | 3.73 | 149998 |
| 1715097300 | 3.734 | -0.01 | -0.16 | 3.738 | 3.78 | 3.72 | 158215 |
| 1715010900 | 3.74 | -0.01 | -0.32 | 3.72 | 3.744 | 3.69 | 195205 |
| 1714751700 | 3.752 | -0.06 | -1.52 | 3.78 | 3.83 | 3.724 | 322970 |
| 1714665300 | 3.81 | 0.03 | 0.74 | 3.772 | 3.83 | 3.762 | 158809 |
| 1714492500 | 3.782 | -0.09 | -2.37 | 3.86 | 3.894 | 3.74 | 430490 |
| 1714406100 | 3.874 | 0.1 | 2.54 | 3.76 | 3.878 | 3.718 | 383497 |
| 1714146900 | 3.778 | -0.01 | -0.21 | 3.83 | 3.83 | 3.772 | 206195 |
| 1714060500 | 3.786 | -0.09 | -2.27 | 3.892 | 3.892 | 3.786 | 191615 |
| 1713974100 | 3.874 | 0.02 | 0.52 | 3.936 | 3.936 | 3.848 | 299565 |
| 1713887700 | 3.854 | 0.12 | 3.16 | 3.74 | 3.864 | 3.718 | 907508 |
| 1713801300 | 3.736 | 0.18 | 5.12 | 3.596 | 3.744 | 3.59 | 899527 |
| 1713542100 | 3.554 | 0 | 0.11 | 3.582 | 3.61 | 3.504 | 552041 |
| 1713455700 | 3.55 | 0.29 | 8.90 | 3.348 | 3.602 | 3.29 | 2035692 |
| 1713369300 | 3.2599999 | -0.04 | -1.15 | 3.262 | 3.3 | 3.23 | 204311 |
| 1713282900 | 3.298 | -0.02 | -0.72 | 3.29 | 3.302 | 3.242 | 231041 |
| 1713196500 | 3.322 | -0.01 | -0.30 | 3.36 | 3.37 | 3.292 | 267259 |
| 1712937300 | 3.332 | -0.06 | -1.88 | 3.372 | 3.43 | 3.332 | 161854 |
| 1712850900 | 3.396 | 0.04 | 1.19 | 3.35 | 3.41 | 3.33 | 219094 |
| 1712764500 | 3.356 | -0.02 | -0.53 | 3.4 | 3.478 | 3.34 | 1170913 |
| 1712678100 | 3.374 | 0.04 | 1.08 | 3.348 | 3.398 | 3.318 | 401731 |
| 1712591700 | 3.338 | 0.08 | 2.46 | 3.2639999 | 3.38 | 3.2519999 | 559521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
