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 )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Jul 31, 2020 5.090 5.130 4.850 4.940 29,300 +0.09(+1.86%)
Jul 30, 2020 5.050 5.090 4.760 4.850 47,938 -0.26(-5.09%)
Jul 29, 2020 5.100 7.000 5.100 5.110 345,197 +0.01(+0.20%)
Jul 28, 2020 5.010 5.190 4.950 5.100 11,277 -0.05(-0.97%)
Jul 27, 2020 4.820 5.440 4.800 5.150 59,485 +0.28(+5.75%)
Jul 24, 2020 4.900 4.930 4.750 4.870 19,400 -0.08(-1.62%)
Jul 23, 2020 5.200 5.290 4.770 4.950 24,257 -0.20(-3.88%)
Jul 22, 2020 5.250 5.290 5.080 5.150 17,858 +0.09(+1.78%)
Jul 21, 2020 5.320 5.450 5.010 5.060 19,340 -0.19(-3.55%)
Jul 20, 2020 5.800 5.800 5.060 5.246 36,906 -0.46(-8.12%)
Jul 17, 2020 5.670 6.210 5.560 5.710 45,200 +0.04(+0.71%)
Jul 16, 2020 5.160 5.720 5.000 5.670 60,196 +0.58(+11.39%)
Jul 15, 2020 4.615 5.520 4.455 5.090 145,556 +0.58(+12.86%)
Jul 14, 2020 4.650 4.990 4.310 4.510 18,192 +0.01(+0.22%)
Jul 13, 2020 4.960 5.120 4.470 4.500 30,621 -0.25(-5.26%)
Jul 10, 2020 4.870 5.360 4.670 4.750 29,100 -0.09(-1.86%)
Jul 09, 2020 5.170 5.500 4.500 4.840 55,017 -0.41(-7.81%)
Jul 08, 2020 5.000 5.750 5.000 5.250 35,043 -0.10(-1.87%)
Jul 07, 2020 5.110 5.470 4.910 5.350 28,132 +0.39(+7.86%)
Jul 06, 2020 5.020 5.350 4.810 4.960 30,071 +0.15(+3.12%)
Jul 02, 2020 5.350 5.350 4.400 4.810 76,700 -0.40(-7.68%)
Jul 01, 2020 5.450 5.450 5.050 5.210 16,753 +0.00(+0.00%)
Jun 30, 2020 5.630 5.630 5.170 5.210 24,698 -0.05(-0.95%)
Jun 29, 2020 5.500 5.800 5.130 5.260 34,287 -0.28(-5.05%)
Jun 26, 2020 6.170 6.250 5.190 5.540 65,200 -0.96(-14.77%)
Jun 25, 2020 6.250 6.700 5.800 6.500 86,608 +0.14(+2.20%)
Jun 24, 2020 5.810 7.980 5.660 6.360 339,478 +0.61(+10.61%)
Jun 23, 2020 6.200 6.300 5.000 5.750 144,630 -0.32(-5.27%)
Jun 22, 2020 7.000 7.010 5.640 6.070 75,016 -0.88(-12.66%)
Jun 19, 2020 7.650 8.880 6.400 6.950 453,700 -0.04(-0.57%)
Jun 18, 2020 6.900 7.410 6.510 6.990 94,616 -0.06(-0.85%)
Jun 17, 2020 7.520 8.460 6.150 7.050 520,857 +0.40(+6.02%)
Jun 16, 2020 4.820 7.450 4.660 6.650 612,614 +2.25(+51.14%)
Jun 15, 2020 4.300 4.680 4.300 4.400 4,630 +0.40(+10.07%)
Jun 12, 2020 4.010 4.220 3.830 3.998 2,500 -0.00(-0.06%)
Jun 11, 2020 3.820 4.020 3.810 4.000 1,981 -0.05(-1.23%)
Jun 10, 2020 3.850 4.050 3.830 4.050 1,845 +0.05(+1.25%)
Jun 09, 2020 4.010 4.275 4.000 4.000 4,020 -0.33(-7.71%)
Jun 08, 2020 4.000 4.580 4.000 4.334 10,152 +0.11(+2.71%)
Jun 05, 2020 4.220 4.220 4.220 4.220 300 -0.09(-2.09%)
Jun 04, 2020 4.270 4.310 4.270 4.310 1,016 -0.38(-8.10%)
Jun 03, 2020 4.240 4.690 4.240 4.690 1,798 +0.30(+6.83%)
Jun 02, 2020 3.880 4.800 3.880 4.390 4,945 +0.23(+5.53%)
Jun 01, 2020 3.970 4.920 3.660 4.160 22,555 -0.09(-2.12%)
May 29, 2020 3.760 4.250 3.600 4.250 12,100 +0.25(+6.25%)
May 28, 2020 4.260 4.480 3.950 4.000 5,705 -0.50(-11.11%)
May 27, 2020 4.640 4.640 4.500 4.500 1,024 -0.30(-6.25%)
May 26, 2020 4.900 4.920 4.550 4.800 2,934 -0.60(-11.11%)
May 22, 2020 5.400 5.400 5.400 385 +0.00(+0.00%)
May 21, 2020 4.950 5.480 4.950 5.400 12,369 +0.63(+13.21%)
May 20, 2020 5.050 5.500 4.550 4.770 5,230 -0.28(-5.54%)
May 19, 2020 5.010 5.150 5.010 5.050 2,773 -0.10(-1.94%)
May 18, 2020 5.090 5.500 4.750 5.150 4,211 +0.15(+3.00%)
May 15, 2020 4.850 5.050 4.560 5.000 2,400 -0.03(-0.60%)
May 14, 2020 5.180 5.500 4.700 5.030 14,859 -0.47(-8.55%)
May 13, 2020 5.150 5.710 5.000 5.500 29,115 +0.36(+7.00%)
May 12, 2020 6.270 6.400 5.140 5.140 39,398 -0.46(-8.21%)
May 11, 2020 3.840 5.980 3.840 5.600 139,742 +1.85(+49.33%)
May 08, 2020 3.500 3.750 3.260 3.750 3,100 +0.49(+15.03%)
May 07, 2020 3.420 3.420 3.260 3.260 530 +0.00(+0.00%)
May 05, 2020 3.260 3.260 3.260 0 -0.09(-2.69%)
May 04, 2020 3.350 3.550 3.350 3.350 1,241 -0.40(-10.67%)
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.