Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEDIAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.02 | -0.290 | -2.03% | 14.31 | 14.46 | 13.94 | 2,359.00 |
| Jun 13 2024 | 14.31 | -0.950 | -6.23% | 15.20 | 15.40 | 14.23 | 3,845.00 |
| Jun 12 2024 | 15.26 | 0.990 | 6.94% | 14.27 | 15.45 | 13.96 | 10,508.00 |
| Jun 11 2024 | 14.27 | -1.90 | -11.75% | 16.17 | 16.26 | 13.23 | 28,467.00 |
| Jun 10 2024 | 16.17 | -0.400 | -2.41% | 16.54 | 16.55 | 16.05 | 2,695.00 |
| Jun 09 2024 | 16.57 | 0.200 | 1.22% | 16.37 | 16.62 | 16.35 | 1,933.00 |
| Jun 08 2024 | 16.37 | -0.050 | -0.30% | 16.45 | 16.67 | 16.18 | 2,777.00 |
| Jun 07 2024 | 16.42 | -0.800 | -4.65% | 17.13 | 17.57 | 16.37 | 5,344.00 |
| Jun 06 2024 | 17.22 | 0.410 | 2.44% | 16.49 | 17.29 | 16.38 | 8,966.00 |
| Jun 05 2024 | 16.81 | -0.600 | -3.45% | 17.41 | 17.78 | 16.79 | 3,993.00 |
| Jun 04 2024 | 17.41 | -0.010 | -0.06% | 17.48 | 17.53 | 17.14 | 3,118.00 |
| Jun 03 2024 | 17.42 | -0.150 | -0.85% | 17.59 | 17.77 | 17.06 | 5,910.00 |
| Jun 02 2024 | 17.57 | 0.140 | 0.80% | 17.43 | 18.28 | 17.43 | 8,135.00 |
| Jun 01 2024 | 17.43 | 0.740 | 4.43% | 16.70 | 17.91 | 16.46 | 17,675.00 |
| May 31 2024 | 16.69 | -0.950 | -5.39% | 17.69 | 17.69 | 16.66 | 10,644.00 |
| May 30 2024 | 17.64 | -0.670 | -3.66% | 18.30 | 18.47 | 17.07 | 12,188.00 |
| May 29 2024 | 18.31 | -0.360 | -1.93% | 18.63 | 19.14 | 18.15 | 8,827.00 |
| May 28 2024 | 18.67 | -0.430 | -2.25% | 19.09 | 19.35 | 18.53 | 12,862.00 |
| May 27 2024 | 19.10 | 0.170 | 0.90% | 18.91 | 19.35 | 18.89 | 4,543.00 |
| May 26 2024 | 18.93 | -0.310 | -1.61% | 19.12 | 19.45 | 18.83 | 10,432.00 |
| May 25 2024 | 19.24 | -0.850 | -4.23% | 20.09 | 20.31 | 18.99 | 25,077.00 |
| May 24 2024 | 20.09 | 1.00 | 5.24% | 19.09 | 21.93 | 19.04 | 22,518.00 |
| May 23 2024 | 19.09 | -0.160 | -0.83% | 19.24 | 19.54 | 18.92 | 4,338.00 |
| May 22 2024 | 19.25 | -0.710 | -3.56% | 19.93 | 19.93 | 18.90 | 9,835.00 |
| May 21 2024 | 19.96 | 0.730 | 3.80% | 19.26 | 21.50 | 18.87 | 31,352.00 |
| May 20 2024 | 19.23 | -0.500 | -2.53% | 19.72 | 20.10 | 18.55 | 25,083.00 |
| May 19 2024 | 19.73 | -1.18 | -5.64% | 20.88 | 20.95 | 19.67 | 7,934.00 |
| May 18 2024 | 20.91 | -0.670 | -3.10% | 21.58 | 21.72 | 20.58 | 4,976.00 |
| May 17 2024 | 21.58 | 0.570 | 2.71% | 21.00 | 21.62 | 20.92 | 4,448.00 |
| May 16 2024 | 21.01 | -0.580 | -2.69% | 21.63 | 21.85 | 20.99 | 8,584.00 |
| May 15 2024 | 21.59 | -0.540 | -2.44% | 22.06 | 23.00 | 21.33 | 10,078.00 |
| May 14 2024 | 22.13 | 0.110 | 0.50% | 22.10 | 23.51 | 21.50 | 11,805.00 |
| May 13 2024 | 22.02 | -1.16 | -5.00% | 23.19 | 25.74 | 21.47 | 53,453.00 |
| May 12 2024 | 23.18 | 3.31 | 16.66% | 19.87 | 25.41 | 19.83 | 50,952.00 |
| May 11 2024 | 19.87 | -0.330 | -1.63% | 20.20 | 20.33 | 19.70 | 2,550.00 |
| May 10 2024 | 20.20 | 0.040 | 0.20% | 20.19 | 20.49 | 19.71 | 4,784.00 |
| May 09 2024 | 20.16 | 0.380 | 1.92% | 19.81 | 20.46 | 19.47 | 5,142.00 |
| May 08 2024 | 19.78 | -1.52 | -7.14% | 21.23 | 21.23 | 19.59 | 5,330.00 |
| May 07 2024 | 21.30 | 0.240 | 1.14% | 21.07 | 22.05 | 20.52 | 7,260.00 |
| May 06 2024 | 21.06 | 0.030 | 0.14% | 21.04 | 21.99 | 20.74 | 8,840.00 |
| May 05 2024 | 21.03 | 0.450 | 2.19% | 20.52 | 21.65 | 20.25 | 5,897.00 |
| May 04 2024 | 20.58 | -0.030 | -0.15% | 20.52 | 21.74 | 20.38 | 6,119.00 |
| May 03 2024 | 20.61 | 1.16 | 5.96% | 19.41 | 21.49 | 19.34 | 7,667.00 |
| May 02 2024 | 19.45 | 0.080 | 0.41% | 19.36 | 19.82 | 18.89 | 6,549.00 |
| May 01 2024 | 19.37 | -1.29 | -6.24% | 20.67 | 20.69 | 18.81 | 17,595.00 |
| Apr 30 2024 | 20.66 | -1.25 | -5.71% | 21.90 | 22.45 | 19.69 | 11,047.00 |
| Apr 29 2024 | 21.91 | -0.100 | -0.45% | 22.03 | 22.79 | 21.53 | 5,289.00 |
| Apr 28 2024 | 22.01 | -0.260 | -1.17% | 22.18 | 22.61 | 21.91 | 3,025.00 |
| Apr 27 2024 | 22.27 | -0.350 | -1.55% | 22.63 | 23.07 | 22.11 | 6,108.00 |
| Apr 26 2024 | 22.62 | -0.210 | -0.92% | 22.80 | 24.15 | 22.11 | 10,686.00 |
| Apr 25 2024 | 22.83 | 0.820 | 3.73% | 21.96 | 22.99 | 21.31 | 9,233.00 |
| Apr 24 2024 | 22.01 | -1.29 | -5.54% | 23.42 | 23.65 | 21.28 | 12,208.00 |
| Apr 23 2024 | 23.30 | -1.70 | -6.80% | 25.01 | 25.50 | 22.92 | 25,719.00 |
| Apr 22 2024 | 25.00 | 2.17 | 9.51% | 22.66 | 25.73 | 22.16 | 49,389.00 |
| Apr 21 2024 | 22.83 | 2.14 | 10.34% | 20.71 | 24.29 | 20.38 | 25,906.00 |
| Apr 20 2024 | 20.69 | 0.980 | 4.97% | 19.80 | 20.79 | 19.24 | 6,136.00 |
| Apr 19 2024 | 19.71 | -1.38 | -6.54% | 21.00 | 21.32 | 18.98 | 13,024.00 |
| Apr 18 2024 | 21.09 | 2.36 | 12.60% | 18.71 | 22.48 | 18.52 | 16,916.00 |
| Apr 17 2024 | 18.73 | -0.790 | -4.05% | 19.38 | 19.67 | 17.41 | 22,804.00 |
| Apr 16 2024 | 19.52 | -1.73 | -8.14% | 21.36 | 21.52 | 17.68 | 31,748.00 |
| Apr 15 2024 | 21.25 | -2.59 | -10.86% | 23.84 | 24.07 | 21.05 | 15,124.00 |
| Apr 14 2024 | 23.84 | -0.210 | -0.87% | 24.01 | 25.34 | 22.01 | 25,980.00 |
| Apr 13 2024 | 24.05 | 1.43 | 6.32% | 22.57 | 30.00 | 22.00 | 60,607.00 |
| Apr 12 2024 | 22.62 | -4.25 | -15.82% | 26.90 | 28.50 | 21.64 | 43,892.00 |
| Apr 11 2024 | 26.87 | -2.18 | -7.50% | 29.06 | 35.00 | 24.22 | 176,422.00 |
| Apr 10 2024 | 29.05 | 7.93 | 37.55% | 21.22 | 32.60 | 20.99 | 145,994.00 |
| Apr 09 2024 | 21.12 | -0.700 | -3.21% | 21.82 | 22.50 | 20.95 | 14,397.00 |
| Apr 08 2024 | 21.82 | 0.400 | 1.87% | 21.64 | 22.68 | 21.41 | 5,978.00 |
| Apr 07 2024 | 21.42 | 0.280 | 1.32% | 21.13 | 23.89 | 21.00 | 11,562.00 |
| Apr 06 2024 | 21.14 | -0.640 | -2.94% | 21.92 | 21.97 | 20.60 | 4,843.00 |
| Apr 05 2024 | 21.78 | 0.600 | 2.83% | 21.18 | 22.48 | 20.10 | 14,743.00 |
| Apr 04 2024 | 21.18 | 0.830 | 4.08% | 20.26 | 21.81 | 20.26 | 5,221.00 |
| Apr 03 2024 | 20.35 | 0.140 | 0.69% | 20.33 | 21.14 | 20.01 | 7,855.00 |
| Apr 02 2024 | 20.21 | -1.83 | -8.30% | 21.94 | 21.94 | 20.11 | 23,904.00 |
| Apr 01 2024 | 22.04 | -1.97 | -8.20% | 24.08 | 24.34 | 21.78 | 14,654.00 |
| Mar 31 2024 | 24.01 | 0.580 | 2.48% | 23.46 | 24.07 | 23.13 | 11,143.00 |
| Mar 30 2024 | 23.43 | 0.700 | 3.08% | 22.73 | 23.91 | 22.46 | 14,028.00 |
| Mar 29 2024 | 22.73 | -0.070 | -0.31% | 22.64 | 23.04 | 21.21 | 18,793.00 |
| Mar 28 2024 | 22.80 | 2.26 | 11.00% | 20.55 | 24.00 | 20.33 | 38,551.00 |
| Mar 27 2024 | 20.54 | -0.880 | -4.11% | 21.42 | 22.11 | 20.11 | 14,472.00 |
| Mar 26 2024 | 21.42 | -0.800 | -3.60% | 22.22 | 23.07 | 21.07 | 16,829.00 |
| Mar 25 2024 | 22.22 | 0.060 | 0.27% | 22.16 | 23.12 | 21.32 | 23,912.00 |
| Mar 24 2024 | 22.16 | 1.20 | 5.73% | 21.63 | 24.72 | 20.78 | 29,265.00 |
| Mar 23 2024 | 20.96 | -2.12 | -9.19% | 22.94 | 22.96 | 20.33 | 10,370.00 |
| Mar 22 2024 | 23.08 | 0.790 | 3.54% | 22.15 | 23.13 | 21.38 | 12,857.00 |
| Mar 21 2024 | 22.29 | -1.31 | -5.55% | 23.60 | 24.45 | 21.46 | 23,235.00 |
| Mar 20 2024 | 23.60 | 2.59 | 12.33% | 20.90 | 24.38 | 20.42 | 33,820.00 |
| Mar 19 2024 | 21.01 | -5.19 | -19.81% | 25.90 | 26.45 | 19.00 | 65,776.00 |
| Mar 18 2024 | 26.20 | -0.210 | -0.80% | 26.64 | 30.40 | 23.70 | 226,950.00 |
| Mar 17 2024 | 26.41 | 4.44 | 20.21% | 22.19 | 36.50 | 20.01 | 405,095.00 |
| Mar 16 2024 | 21.97 | 2.88 | 15.09% | 19.13 | 22.98 | 18.50 | 75,075.00 |
