ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MEDIAUSD Media Network

14.01
-0.010 (-0.07%)
13:31:12 - Realtime Data

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