Skip to main content

Mediaco Holding Inc Cl A (NQ: MDIA )

0.5281 -0.0920 (-14.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.8290 0.8380 0.6400 0.6800 20,511 -0.12(-15.00%)
Aug 30, 2023 0.7178 0.8380 0.7178 0.8000 11,602 +0.06(+8.11%)
Aug 29, 2023 0.6710 0.7495 0.6644 0.7400 4,119 +0.07(+10.89%)
Aug 28, 2023 0.6990 0.7402 0.6561 0.6673 5,619 -0.03(-4.69%)
Aug 25, 2023 0.6735 0.7001 0.6735 0.7001 1,292 -0.05(-6.53%)
Aug 24, 2023 0.6910 0.7799 0.6660 0.7490 29,786 +0.03(+4.76%)
Aug 23, 2023 0.7750 0.7750 0.6000 0.7150 53,696 -0.08(-10.51%)
Aug 22, 2023 0.6600 0.8075 0.6500 0.7990 109,662 +0.05(+7.31%)
Aug 21, 2023 0.6500 0.8390 0.5573 0.7446 1,041,808 +0.17(+30.61%)
Aug 18, 2023 0.5700 0.5990 0.5700 0.5701 3,439 -0.01(-1.20%)
Aug 17, 2023 0.5810 0.6331 0.5754 0.5770 8,912 -0.01(-2.19%)
Aug 16, 2023 0.5732 0.6000 0.5701 0.5899 21,524 +0.04(+7.16%)
Aug 15, 2023 0.5775 0.6200 0.5505 0.5505 21,418 -0.02(-4.11%)
Aug 14, 2023 0.6450 0.6900 0.5741 0.5741 49,923 -0.05(-8.58%)
Aug 11, 2023 0.6681 0.6681 0.6000 0.6280 51,644 -0.06(-8.83%)
Aug 10, 2023 0.6800 0.9798 0.6350 0.6888 452,682 +0.05(+7.62%)
Aug 09, 2023 0.6950 0.7480 0.6303 0.6400 41,912 -0.07(-9.90%)
Aug 08, 2023 0.8200 0.8319 0.6387 0.7103 51,811 -0.05(-6.54%)
Aug 07, 2023 0.9200 0.9700 0.7600 0.7600 28,624 -0.15(-16.03%)
Aug 04, 2023 0.9780 0.9780 0.9050 0.9051 3,526 -0.02(-2.68%)
Aug 03, 2023 0.9700 1.100 0.9027 0.9300 58,585 -0.05(-5.10%)
Aug 02, 2023 1.010 1.017 0.9200 0.9800 25,525 -0.03(-2.97%)
Aug 01, 2023 1.020 1.040 1.000 1.010 43,959 -0.07(-6.48%)
Jul 31, 2023 1.020 1.080 1.000 1.080 10,262 +0.03(+2.88%)
Jul 28, 2023 1.049 1.060 1.000 1.050 12,638 -0.00(-0.02%)
Jul 27, 2023 1.060 1.060 1.030 1.050 3,242 -0.03(-2.84%)
Jul 26, 2023 1.100 1.100 1.080 1.081 7,430 -0.01(-0.85%)
Jul 25, 2023 1.099 1.099 1.090 1.090 1,482 +0.01(+0.93%)
Jul 24, 2023 1.080 1.090 1.080 1.080 1,726 +0.00(+0.00%)
Jul 21, 2023 1.155 1.173 1.065 1.080 18,628 -0.05(-4.42%)
Jul 20, 2023 1.130 1.130 1.130 1.130 571 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.080 1.140 4,451 +0.03(+3.17%)
Jul 18, 2023 1.180 1.180 1.105 1.105 3,278 -0.02(-1.35%)
Jul 17, 2023 1.150 1.200 1.090 1.120 6,382 -0.02(-1.75%)
Jul 14, 2023 1.120 1.140 1.110 1.140 1,448 -0.04(-3.39%)
Jul 13, 2023 1.100 1.220 1.100 1.180 872 +0.10(+9.25%)
Jul 12, 2023 1.120 1.130 1.050 1.080 11,020 -0.07(-6.08%)
Jul 11, 2023 1.178 1.196 1.120 1.150 4,431 +0.03(+2.68%)
Jul 10, 2023 1.100 1.152 1.070 1.120 5,045 -0.05(-4.68%)
Jul 06, 2023 1.175 290 -0.02(-1.85%)
Jul 05, 2023 1.197 1.197 1.197 1.197 695 +0.02(+1.88%)
Jul 03, 2023 1.160 1.175 1.140 1.175 1,202 +0.02(+1.29%)
Jun 30, 2023 1.170 1.240 1.160 1.160 6,037 +0.04(+3.57%)
Jun 29, 2023 1.100 1.220 1.100 1.120 39,905 -0.01(-0.88%)
Jun 28, 2023 1.140 1.199 1.124 1.130 5,310 -0.04(-3.42%)
Jun 27, 2023 1.080 1.200 1.080 1.170 5,338 +0.05(+4.46%)
Jun 26, 2023 1.110 1.175 1.100 1.120 5,629 -0.02(-2.18%)
Jun 23, 2023 1.198 1.200 1.120 1.145 13,567 -0.04(-3.77%)
Jun 22, 2023 1.140 1.190 1.140 1.190 7,304 +0.04(+3.47%)
Jun 21, 2023 1.160 1.190 1.125 1.150 8,718 -0.02(-1.71%)
Jun 20, 2023 1.050 1.188 1.050 1.170 33,325 +0.13(+12.50%)
Jun 16, 2023 1.165 1.165 0.9800 1.040 57,130 -0.11(-9.57%)
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.