Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc Cl A (NQ: MDIA )

1.730 -0.130 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.380 3.381 3.221 3.340 4,605 +0.09(+2.77%)
Mar 30, 2021 3.470 3.470 3.040 3.250 20,744 -0.26(-7.41%)
Mar 29, 2021 3.700 3.800 3.496 3.510 18,228 -0.19(-5.14%)
Mar 26, 2021 3.510 3.950 3.510 3.700 19,300 +0.11(+3.06%)
Mar 25, 2021 3.320 3.730 3.320 3.590 51,591 +0.02(+0.56%)
Mar 24, 2021 3.800 3.900 3.570 3.570 45,981 -0.35(-8.93%)
Mar 23, 2021 4.020 4.150 3.720 3.920 140,742 -0.25(-6.00%)
Mar 22, 2021 4.050 4.410 3.660 4.170 269,497 +0.11(+2.71%)
Mar 19, 2021 4.170 4.540 3.870 4.060 292,800 -0.11(-2.64%)
Mar 18, 2021 3.550 4.230 3.510 4.170 1,184,847 +0.49(+13.32%)
Mar 17, 2021 3.360 4.100 3.210 3.680 334,358 +0.31(+9.04%)
Mar 16, 2021 3.460 3.495 3.340 3.375 6,353 -0.06(-1.89%)
Mar 15, 2021 3.390 3.440 3.210 3.440 26,630 +0.17(+5.36%)
Mar 12, 2021 3.289 3.300 3.212 3.265 7,100 -0.03(-1.06%)
Mar 11, 2021 3.290 3.385 3.150 3.300 38,924 -0.08(-2.37%)
Mar 10, 2021 3.120 3.380 3.030 3.380 75,711 +0.27(+8.68%)
Mar 09, 2021 2.930 3.140 2.870 3.110 91,961 +0.26(+9.12%)
Mar 08, 2021 2.790 2.940 2.770 2.850 149,851 -0.01(-0.35%)
Mar 05, 2021 2.850 2.960 2.700 2.860 40,000 -0.03(-1.04%)
Mar 04, 2021 3.450 3.530 2.730 2.890 99,053 -0.64(-18.13%)
Mar 03, 2021 3.600 3.632 3.510 3.530 25,666 -0.12(-3.29%)
Mar 02, 2021 3.500 3.650 3.420 3.650 16,908 +0.08(+2.24%)
Mar 01, 2021 3.580 3.697 3.430 3.570 47,336 +0.12(+3.48%)
Feb 26, 2021 3.650 3.760 3.240 3.450 44,300 -0.07(-1.99%)
Feb 25, 2021 3.750 3.790 3.450 3.520 56,546 -0.07(-1.95%)
Feb 24, 2021 3.500 3.795 3.368 3.590 112,113 +0.10(+2.87%)
Feb 23, 2021 3.644 3.670 3.163 3.490 62,846 -0.29(-7.67%)
Feb 22, 2021 3.800 4.100 3.730 3.780 171,840 -0.06(-1.56%)
Feb 19, 2021 3.750 4.010 3.510 3.840 113,800 +0.07(+1.86%)
Feb 18, 2021 3.880 4.010 3.739 3.770 66,765 -0.11(-2.84%)
Feb 17, 2021 3.840 4.060 3.660 3.880 99,349 +0.12(+3.19%)
Feb 16, 2021 3.890 3.890 3.220 3.760 270,305 +0.08(+2.17%)
Feb 12, 2021 3.680 3.790 3.440 3.680 56,300 +0.04(+1.10%)
Feb 11, 2021 3.900 3.940 3.560 3.640 113,996 -0.31(-7.85%)
Feb 10, 2021 4.290 4.340 3.810 3.950 63,668 -0.15(-3.66%)
Feb 09, 2021 3.970 4.394 3.710 4.100 406,241 +0.17(+4.33%)
Feb 08, 2021 3.610 3.980 3.610 3.930 75,352 +0.32(+8.86%)
Feb 05, 2021 3.650 3.740 3.450 3.610 39,300 -0.01(-0.28%)
Feb 04, 2021 3.540 3.690 3.511 3.620 11,964 +0.07(+1.97%)
Feb 03, 2021 3.620 3.625 3.460 3.550 18,634 +0.02(+0.57%)
Feb 02, 2021 3.280 3.790 3.280 3.530 81,760 +0.30(+9.29%)
Feb 01, 2021 3.510 3.510 3.120 3.230 40,301 -0.29(-8.24%)
Jan 29, 2021 3.520 3.725 3.510 3.520 48,800 -0.26(-6.88%)
Jan 28, 2021 3.960 4.100 3.360 3.780 160,180 -0.22(-5.50%)
Jan 27, 2021 3.490 4.240 3.300 4.000 273,422 +0.43(+12.04%)
Jan 26, 2021 3.200 3.680 3.160 3.570 210,189 +0.35(+10.87%)
Jan 25, 2021 3.250 3.290 3.080 3.220 62,074 +0.09(+2.88%)
Jan 22, 2021 3.100 3.160 2.950 3.130 36,600 +0.13(+4.33%)
Jan 21, 2021 3.200 3.200 2.960 3.000 36,613 -0.20(-6.25%)
Jan 20, 2021 3.180 3.400 3.150 3.200 151,234 -0.03(-0.93%)
Jan 19, 2021 3.260 3.290 3.030 3.230 32,308 -0.06(-1.82%)
Jan 15, 2021 3.070 3.420 2.940 3.290 176,900 +0.21(+6.82%)
Jan 14, 2021 2.870 3.130 2.850 3.080 129,877 +0.28(+10.00%)
Jan 13, 2021 2.850 2.930 2.660 2.800 104,452 -0.13(-4.44%)
Jan 12, 2021 2.900 3.160 2.880 2.930 287,854 +0.03(+1.03%)
Jan 11, 2021 2.790 3.010 2.790 2.900 20,990 -0.04(-1.36%)
Jan 08, 2021 2.920 3.060 2.877 2.940 27,300 +0.07(+2.44%)
Jan 07, 2021 2.800 2.960 2.710 2.870 84,114 +0.14(+5.13%)
Jan 06, 2021 2.740 3.060 2.698 2.730 121,457 -0.04(-1.44%)
Jan 05, 2021 2.630 2.900 2.630 2.770 95,748 +0.11(+4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.