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 )

2.110 -0.190 (-8.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 08, 2023 1.080 1.200 1.080 1.200 3,001 +0.03(+2.99%)
May 05, 2023 1.161 1.210 1.161 1.165 909 -0.08(-6.78%)
May 04, 2023 1.230 1.270 1.120 1.250 2,986 +0.13(+11.61%)
May 03, 2023 1.230 1.240 1.120 1.120 3,447 -0.07(-5.88%)
May 02, 2023 1.090 1.190 1.090 1.190 1,791 +0.10(+9.17%)
May 01, 2023 1.090 1.150 1.050 1.090 12,696 -0.03(-2.68%)
Apr 28, 2023 1.130 1.130 1.090 1.120 2,724 +0.00(+0.00%)
Apr 27, 2023 1.120 1.160 1.120 1.120 16,163 -0.01(-0.88%)
Apr 26, 2023 1.160 1.160 1.130 1.130 3,049 -0.04(-3.00%)
Apr 25, 2023 1.240 1.240 1.140 1.165 2,272 -0.09(-7.54%)
Apr 24, 2023 1.260 1.279 1.250 1.260 2,873 -0.02(-1.56%)
Apr 21, 2023 1.190 1.300 1.190 1.280 3,064 +0.03(+2.40%)
Apr 20, 2023 1.230 1.330 1.230 1.250 5,788 +0.03(+2.46%)
Apr 19, 2023 1.210 1.270 1.210 1.220 4,713 -0.07(-5.43%)
Apr 18, 2023 1.150 1.297 1.150 1.290 9,692 +0.06(+4.88%)
Apr 17, 2023 1.140 1.260 1.080 1.230 9,344 +0.13(+11.82%)
Apr 14, 2023 1.080 1.100 1.080 1.100 1,657 +0.02(+1.85%)
Apr 13, 2023 1.060 1.080 1.060 1.080 2,968 +0.02(+1.89%)
Apr 12, 2023 1.060 1.060 1.060 1.060 3,340 -0.03(-3.20%)
Apr 11, 2023 1.060 1.095 1.060 1.095 2,795 +0.01(+0.92%)
Apr 10, 2023 1.080 1.120 1.070 1.085 7,070 -0.01(-0.46%)
Apr 06, 2023 1.070 1.100 1.070 1.090 1,248 -0.06(-5.22%)
Apr 05, 2023 1.070 1.150 1.070 1.150 6,398 +0.06(+5.50%)
Apr 04, 2023 1.100 1.100 1.080 1.090 830 -0.03(-2.68%)
Apr 03, 2023 1.080 1.120 1.080 1.120 2,004 -0.04(-3.45%)
Mar 31, 2023 1.070 1.160 1.070 1.160 2,401 +0.08(+7.41%)
Mar 30, 2023 1.060 1.180 1.060 1.080 4,872 -0.05(-4.42%)
Mar 29, 2023 1.120 1.170 1.120 1.130 8,257 +0.01(+0.89%)
Mar 28, 2023 1.120 1.210 1.120 1.120 6,587 -0.03(-2.61%)
Mar 27, 2023 1.250 1.250 1.124 1.150 4,931 +0.05(+4.55%)
Mar 24, 2023 1.140 1.160 1.090 1.100 9,440 -0.09(-7.56%)
Mar 23, 2023 1.188 1.200 1.174 1.190 2,315 -0.03(-2.46%)
Mar 22, 2023 1.160 1.240 1.160 1.220 5,005 -0.02(-1.61%)
Mar 21, 2023 1.100 1.290 1.100 1.240 4,991 +0.10(+8.77%)
Mar 20, 2023 1.340 1.340 1.140 1.140 6,924 -0.10(-8.06%)
Mar 17, 2023 1.400 1.400 1.240 1.240 19,075 -0.11(-8.15%)
Mar 16, 2023 1.290 1.360 1.220 1.350 16,233 +0.09(+7.14%)
Mar 15, 2023 1.080 1.300 1.065 1.260 34,835 +0.20(+18.87%)
Mar 14, 2023 1.090 1.094 1.060 1.060 2,084 +0.01(+0.95%)
Mar 13, 2023 1.060 1.080 1.050 1.050 12,873 -0.04(-3.67%)
Mar 10, 2023 1.230 1.230 1.090 1.090 4,763 -0.05(-4.80%)
Mar 09, 2023 1.130 1.190 1.120 1.145 7,073 +0.01(+0.44%)
Mar 08, 2023 1.110 1.210 1.110 1.140 4,707 -0.04(-3.39%)
Mar 07, 2023 1.190 1.190 1.170 1.180 4,701 -0.01(-0.84%)
Mar 06, 2023 1.160 1.210 1.157 1.190 2,810 +0.07(+6.31%)
Mar 03, 2023 1.113 1.150 1.080 1.119 9,253 -0.00(-0.05%)
Mar 02, 2023 1.110 1.148 1.060 1.120 6,553 -0.01(-0.88%)
Mar 01, 2023 1.150 1.170 1.122 1.130 4,992 -0.04(-3.42%)
Feb 28, 2023 1.190 1.390 1.120 1.170 36,177 -0.02(-1.68%)
Feb 27, 2023 1.160 1.190 1.160 1.190 1,722 +0.02(+1.71%)
Feb 24, 2023 1.161 1.205 1.160 1.170 1,610 +0.00(+0.03%)
Feb 23, 2023 1.230 1.230 1.160 1.170 11,330 -0.00(-0.03%)
Feb 22, 2023 1.290 1.290 1.160 1.170 2,805 -0.04(-3.31%)
Feb 21, 2023 1.260 1.260 1.210 1.210 1,278 -0.05(-3.97%)
Feb 17, 2023 1.370 1.370 1.217 1.260 5,923 -0.01(-0.79%)
Feb 16, 2023 1.510 1.510 1.260 1.270 5,271 +0.02(+1.60%)
Feb 15, 2023 1.210 1.270 1.210 1.250 1,640 +0.02(+1.63%)
Feb 14, 2023 1.170 1.230 1.170 1.230 4,495 -0.02(-1.60%)
Feb 13, 2023 1.275 1.275 1.250 1.250 4,464 -0.01(-1.19%)
Feb 10, 2023 1.230 1.310 1.230 1.265 6,479 -0.03(-1.94%)
Feb 09, 2023 1.330 1.339 1.280 1.290 3,782 -0.07(-5.15%)
Feb 08, 2023 1.430 1.440 1.350 1.360 6,419 -0.02(-1.45%)
Feb 07, 2023 1.460 1.470 1.380 1.380 8,405 -0.04(-2.82%)
Feb 06, 2023 1.510 1.512 1.420 1.420 4,942 -0.09(-5.96%)
Feb 03, 2023 1.530 1.600 1.510 1.510 5,101 +0.00(+0.00%)
Feb 02, 2023 1.470 1.580 1.470 1.510 20,043 +0.04(+2.72%)
Feb 01, 2023 1.470 1.563 1.440 1.470 16,107 +0.03(+2.08%)
Jan 31, 2023 1.460 1.460 1.420 1.440 2,389 -0.02(-1.37%)
Jan 30, 2023 1.500 1.530 1.417 1.460 9,988 +0.01(+0.69%)
Jan 27, 2023 1.460 1.485 1.440 1.450 10,250 -0.02(-1.36%)
Jan 26, 2023 1.410 1.480 1.410 1.470 3,603 +0.06(+4.26%)
Jan 25, 2023 1.410 1.468 1.410 1.410 13,589 -0.09(-6.00%)
Jan 24, 2023 1.540 1.540 1.500 1.500 9,568 +0.07(+4.90%)
Jan 23, 2023 1.430 1.500 1.380 1.430 11,388 +0.05(+3.62%)
Jan 20, 2023 1.410 1.540 1.371 1.380 13,913 -0.04(-2.82%)
Jan 19, 2023 1.420 1.500 1.420 1.420 17,370 +0.00(+0.00%)
Jan 18, 2023 1.520 1.630 1.420 1.420 27,683 -0.16(-10.13%)
Jan 17, 2023 1.570 1.610 1.500 1.580 30,291 -0.03(-1.86%)
Jan 13, 2023 1.550 1.668 1.490 1.610 69,449 +0.10(+6.62%)
Jan 12, 2023 1.595 1.595 1.480 1.510 26,736 +0.01(+0.67%)
Jan 11, 2023 1.470 1.563 1.460 1.500 47,293 -0.01(-0.66%)
Jan 10, 2023 1.540 1.570 1.450 1.510 105,037 -0.06(-3.82%)
Jan 09, 2023 1.650 1.682 1.530 1.570 30,755 -0.14(-8.19%)
Jan 06, 2023 1.470 1.770 1.470 1.710 117,148 +0.21(+14.00%)
Jan 05, 2023 1.500 1.540 1.400 1.500 111,555 -0.05(-3.23%)
Jan 04, 2023 1.360 1.580 1.360 1.550 325,178 +0.17(+12.32%)
Jan 03, 2023 1.250 1.390 1.200 1.380 401,211 +0.23(+20.16%)
Dec 30, 2022 1.240 1.240 1.110 1.149 133,243 -0.02(-1.84%)
Dec 29, 2022 1.130 1.249 1.130 1.170 71,209 +0.02(+1.74%)
Dec 28, 2022 1.180 1.200 1.080 1.150 84,710 -0.03(-2.54%)
Dec 27, 2022 1.100 1.220 1.100 1.180 134,822 +0.03(+2.61%)
Dec 23, 2022 1.210 1.210 1.100 1.150 155,902 -0.10(-8.00%)
Dec 22, 2022 1.210 1.280 1.070 1.250 310,240 +0.02(+1.63%)
Dec 21, 2022 1.310 1.580 1.200 1.230 6,466,109 +0.19(+18.27%)
Dec 20, 2022 1.160 1.230 1.040 1.040 66,648 -0.11(-9.57%)
Dec 19, 2022 1.170 1.210 1.130 1.150 17,009 -0.07(-5.73%)
Dec 16, 2022 1.400 1.400 1.220 1.220 59,554 -0.18(-12.86%)
Dec 15, 2022 1.500 1.540 1.320 1.400 44,034 -0.21(-13.04%)
Dec 14, 2022 1.280 1.660 1.280 1.610 206,802 +0.35(+27.78%)
Dec 13, 2022 1.360 1.450 1.110 1.260 770,382 +0.18(+16.39%)
Dec 12, 2022 1.100 1.100 1.070 1.083 161,588 +0.03(+3.10%)
Dec 09, 2022 1.050 1.100 1.040 1.050 3,240 -0.03(-3.12%)
Dec 08, 2022 1.100 1.150 1.030 1.084 5,840 -0.02(-1.47%)
Dec 07, 2022 1.075 1.100 1.075 1.100 965 +0.01(+0.92%)
Dec 06, 2022 1.110 1.140 1.080 1.090 8,268 -0.12(-9.92%)
Dec 05, 2022 1.360 1.360 1.100 1.210 10,534 +0.09(+8.04%)
Dec 02, 2022 1.150 1.150 1.100 1.120 3,224 -0.02(-1.75%)
Dec 01, 2022 1.120 1.150 1.120 1.140 997 +0.02(+1.91%)
Nov 30, 2022 1.100 1.130 1.010 1.119 13,459 -0.00(-0.13%)
Nov 29, 2022 1.150 1.150 1.120 1.120 2,250 +0.03(+2.75%)
Nov 28, 2022 1.260 1.309 1.071 1.090 7,753 -0.06(-5.22%)
Nov 25, 2022 1.120 1.150 1.105 1.150 7,725 +0.01(+0.50%)
Nov 23, 2022 1.169 1.200 1.120 1.144 10,763 -0.06(-4.76%)
Nov 22, 2022 1.230 1.280 1.190 1.202 3,376 -0.02(-1.52%)
Nov 21, 2022 1.190 1.370 1.170 1.220 3,193 -0.10(-7.58%)
Nov 18, 2022 1.291 1.360 1.290 1.320 5,964 -0.01(-1.12%)
Nov 17, 2022 1.290 1.370 1.290 1.335 3,244 -0.01(-0.37%)
Nov 16, 2022 1.300 1.380 1.250 1.340 27,628 +0.08(+6.35%)
Nov 15, 2022 1.390 1.390 1.260 1.260 7,287 -0.06(-4.55%)
Nov 14, 2022 1.300 1.350 1.160 1.320 17,704 +0.03(+2.33%)
Nov 11, 2022 1.467 1.467 1.290 1.290 8,510 -0.01(-0.72%)
Nov 10, 2022 1.290 1.320 1.245 1.299 4,969 +0.03(+2.31%)
Nov 09, 2022 1.490 1.490 1.270 1.270 17,419 -0.25(-16.45%)
Nov 08, 2022 1.510 1.565 1.440 1.520 6,639 -0.05(-3.18%)
Nov 07, 2022 1.630 1.650 1.490 1.570 19,044 +0.05(+3.29%)
Nov 04, 2022 1.580 1.650 1.440 1.520 13,246 -0.05(-3.18%)
Nov 03, 2022 1.610 1.610 1.550 1.570 3,330 -0.01(-0.63%)
Nov 02, 2022 1.610 1.610 1.550 1.580 1,085 -0.07(-4.53%)
Nov 01, 2022 1.640 1.685 1.630 1.655 1,441 +0.01(+0.30%)
Oct 31, 2022 1.670 1.670 1.610 1.650 3,099 -0.07(-4.07%)
Oct 28, 2022 1.735 1.735 1.650 1.720 6,738 +0.01(+0.58%)
Oct 27, 2022 1.649 1.740 1.640 1.710 5,486 -0.03(-1.72%)
Oct 26, 2022 1.660 1.740 1.660 1.740 912 +0.08(+4.82%)
Oct 25, 2022 1.630 1.770 1.600 1.660 10,299 -0.01(-0.60%)
Oct 24, 2022 1.630 1.670 1.620 1.670 1,972 -0.06(-3.47%)
Oct 21, 2022 1.740 1.880 1.640 1.730 16,867 +0.11(+7.12%)
Oct 20, 2022 1.580 1.750 1.550 1.615 11,812 +0.00(+0.31%)
Oct 19, 2022 1.610 1.678 1.600 1.610 6,453 -0.07(-4.17%)
Oct 18, 2022 1.670 1.680 1.570 1.680 4,087 +0.11(+7.01%)
Oct 17, 2022 1.665 1.665 1.570 1.570 4,036 +0.03(+1.95%)
Oct 14, 2022 1.690 1.690 1.540 1.540 2,893 -0.06(-3.75%)
Oct 13, 2022 1.550 1.645 1.520 1.600 6,201 -0.01(-0.62%)
Oct 12, 2022 1.620 1.650 1.535 1.610 24,849 -0.04(-2.42%)
Oct 11, 2022 1.640 1.850 1.640 1.650 10,225 +0.02(+1.23%)
Oct 10, 2022 1.820 1.872 1.620 1.630 7,261 -0.26(-13.76%)
Oct 07, 2022 2.060 2.060 1.830 1.890 7,775 -0.08(-4.06%)
Oct 06, 2022 2.030 2.080 1.925 1.970 9,972 -0.11(-5.29%)
Oct 05, 2022 2.070 2.280 2.015 2.080 16,295 +0.07(+3.48%)
Oct 04, 2022 1.620 2.010 1.620 2.010 12,675 +0.19(+10.44%)
Oct 03, 2022 2.070 2.070 1.710 1.820 10,501 +0.00(+0.00%)
Sep 30, 2022 1.740 1.950 1.740 1.820 7,695 -0.08(-4.21%)
Sep 29, 2022 1.750 1.970 1.750 1.900 2,721 +0.04(+2.15%)
Sep 28, 2022 1.915 1.915 1.820 1.860 1,864 +0.01(+0.54%)
Sep 27, 2022 1.825 1.855 1.825 1.850 2,135 +0.12(+6.94%)
Sep 26, 2022 1.910 1.925 1.700 1.730 10,361 -0.15(-7.98%)
Sep 23, 2022 1.900 2.095 1.770 1.880 11,176 -0.07(-3.59%)
Sep 22, 2022 2.200 2.200 1.900 1.950 16,130 -0.21(-9.72%)
Sep 21, 2022 2.120 2.160 2.110 2.160 1,668 -0.02(-0.92%)
Sep 20, 2022 2.140 2.180 2.110 2.180 8,563 -0.04(-1.80%)
Sep 19, 2022 2.230 2.270 2.120 2.220 11,727 -0.10(-4.31%)
Sep 16, 2022 2.370 2.370 2.200 2.320 33,019 +0.00(+0.00%)
Sep 15, 2022 2.360 2.361 2.240 2.320 7,917 +0.08(+3.57%)
Sep 14, 2022 2.160 2.290 2.160 2.240 7,666 +0.04(+1.82%)
Sep 13, 2022 2.230 2.330 2.160 2.200 23,069 -0.05(-2.22%)
Sep 12, 2022 2.330 2.400 2.220 2.250 19,291 +0.00(+0.00%)
Sep 09, 2022 2.600 2.600 2.130 2.250 37,024 -0.24(-9.63%)
Sep 08, 2022 2.450 2.520 2.400 2.490 16,202 +0.10(+4.18%)
Sep 07, 2022 2.420 2.530 2.330 2.390 13,672 +0.07(+3.02%)
Sep 06, 2022 2.640 2.680 2.320 2.320 31,500 -0.27(-10.42%)
Sep 02, 2022 2.700 2.900 2.500 2.590 62,711 -0.24(-8.32%)
Sep 01, 2022 2.820 3.130 2.610 2.825 46,830 +0.08(+3.10%)
Aug 31, 2022 2.830 3.033 2.740 2.740 4,152 -0.08(-2.84%)
Aug 30, 2022 3.050 3.210 2.810 2.820 14,831 -0.11(-3.75%)
Aug 29, 2022 2.920 3.070 2.750 2.930 23,934 -0.02(-0.68%)
Aug 26, 2022 3.090 3.170 2.910 2.950 39,294 -0.11(-3.59%)
Aug 25, 2022 2.920 3.360 2.920 3.060 60,595 -0.11(-3.47%)
Aug 24, 2022 3.220 3.560 3.056 3.170 120,717 +0.15(+4.97%)
Aug 23, 2022 2.990 3.210 2.810 3.020 32,721 +0.18(+6.34%)
Aug 22, 2022 2.810 2.947 2.800 2.840 6,566 +0.04(+1.43%)
Aug 19, 2022 3.120 3.150 2.800 2.800 53,713 -0.32(-10.26%)
Aug 18, 2022 3.280 3.350 3.080 3.120 24,217 -0.17(-5.17%)
Aug 17, 2022 3.270 3.380 3.260 3.290 29,779 -0.12(-3.52%)
Aug 16, 2022 3.230 3.580 3.160 3.410 50,763 +0.22(+6.90%)
Aug 15, 2022 3.620 3.899 3.100 3.190 45,660 -0.59(-15.61%)
Aug 12, 2022 3.900 3.900 3.640 3.780 10,650 -0.03(-0.79%)
Aug 11, 2022 3.580 3.930 3.450 3.810 36,078 +0.21(+5.83%)
Aug 10, 2022 3.590 3.660 3.270 3.600 38,808 +0.13(+3.75%)
Aug 09, 2022 3.740 3.855 3.300 3.470 151,282 -0.41(-10.57%)
Aug 08, 2022 4.800 4.910 3.860 3.880 132,427 -1.03(-20.98%)
Aug 05, 2022 5.630 5.630 4.510 4.910 173,560 -0.17(-3.35%)
Aug 04, 2022 4.800 5.250 4.320 5.080 592,182 -0.57(-10.09%)
Aug 03, 2022 6.400 6.630 4.360 5.650 8,845,129 +1.86(+49.08%)
Aug 02, 2022 3.430 3.790 2.760 3.790 1,956,892 +0.46(+13.81%)
Aug 01, 2022 2.510 4.500 2.300 3.330 8,670,497 +1.28(+62.44%)
Jul 29, 2022 1.980 2.050 1.980 2.050 120,541 -0.09(-4.21%)
Jul 28, 2022 2.040 2.140 1.994 2.140 4,936 +0.10(+4.90%)
Jul 27, 2022 1.910 2.100 1.492 2.040 33,925 +0.09(+4.62%)
Jul 26, 2022 2.100 2.100 1.950 1.950 2,835 -0.05(-2.50%)
Jul 25, 2022 2.110 2.110 1.920 2.000 23,335 -0.12(-5.66%)
Jul 22, 2022 2.450 2.450 2.120 2.120 6,503 -0.38(-15.20%)
Jul 21, 2022 2.580 3.130 2.480 2.500 69,793 -0.19(-7.06%)
Jul 20, 2022 2.661 2.800 2.620 2.690 2,570 +0.07(+2.67%)
Jul 19, 2022 2.766 2.766 2.610 2.620 6,249 +0.08(+3.15%)
Jul 18, 2022 2.640 2.740 2.540 2.540 13,752 -0.10(-3.73%)
Jul 15, 2022 2.444 2.638 2.444 2.638 3,859 +0.14(+5.53%)
Jul 14, 2022 2.330 2.520 2.320 2.500 11,732 +0.16(+6.84%)
Jul 13, 2022 2.455 2.460 2.243 2.340 2,935 -0.01(-0.43%)
Jul 12, 2022 2.570 2.570 2.340 2.350 3,919 -0.08(-3.29%)
Jul 11, 2022 2.690 2.688 2.270 2.430 5,880 -0.09(-3.57%)
Jul 08, 2022 2.790 2.790 2.520 2.520 14,591 -0.32(-11.27%)
Jul 07, 2022 2.858 2.858 2.708 2.840 6,068 +0.18(+6.77%)
Jul 06, 2022 2.200 2.900 2.200 2.660 82,997 +0.56(+26.67%)
Jul 05, 2022 2.290 2.310 2.060 2.100 17,770 -0.20(-8.70%)
Jul 01, 2022 2.300 2.340 2.190 2.300 14,906 +0.18(+8.49%)
Jun 30, 2022 2.210 2.210 2.090 2.120 37,339 +0.07(+3.41%)
Jun 28, 2022 2.050 185 -0.11(-5.08%)
Jun 27, 2022 2.080 2.200 2.060 2.160 5,698 +0.04(+1.88%)
Jun 24, 2022 2.075 2.240 2.014 2.120 10,346 +0.10(+4.95%)
Jun 23, 2022 2.100 2.179 1.970 2.020 17,080 -0.09(-4.27%)
Jun 22, 2022 2.200 2.200 2.110 2.110 2,150 -0.10(-4.31%)
Jun 21, 2022 2.230 2.230 2.090 2.205 10,929 -0.02(-1.12%)
Jun 17, 2022 2.150 2.230 2.150 2.230 4,417 +0.03(+1.36%)
Jun 16, 2022 2.360 2.400 2.101 2.200 8,091 +0.02(+0.92%)
Jun 15, 2022 2.320 2.360 2.100 2.180 31,770 +0.01(+0.46%)
Jun 14, 2022 2.380 2.410 2.160 2.170 16,342 -0.16(-6.87%)
Jun 13, 2022 2.510 2.510 2.300 2.330 15,687 -0.39(-14.34%)
Jun 10, 2022 2.500 2.750 2.210 2.720 47,034 +0.21(+8.37%)
Jun 09, 2022 2.760 2.760 2.500 2.510 9,702 -0.27(-9.70%)
Jun 08, 2022 2.800 3.010 2.740 2.780 11,732 -0.23(-7.65%)
Jun 07, 2022 3.290 3.290 3.010 3.010 8,517 -0.32(-9.61%)
Jun 06, 2022 3.580 3.580 3.150 3.330 23,214 -0.39(-10.48%)
Jun 03, 2022 3.810 3.970 3.680 3.720 23,279 -0.11(-2.87%)
Jun 02, 2022 3.790 4.160 3.649 3.830 69,427 +0.06(+1.59%)
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.