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 )

1.700 -0.070 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 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%)
May 01, 2020 3.500 3.750 3.420 3.750 900 +0.00(+0.00%)
Apr 30, 2020 3.490 3.750 3.490 3.750 1,456 +0.10(+2.74%)
Apr 29, 2020 3.650 3.650 3.650 521 +0.00(+0.00%)
Apr 28, 2020 3.400 3.650 3.400 3.650 1,130 +0.05(+1.39%)
Apr 27, 2020 3.770 4.350 3.460 3.600 11,035 -0.15(-4.00%)
Apr 24, 2020 3.460 3.750 3.460 3.750 400 +0.30(+8.70%)
Apr 23, 2020 3.270 3.600 3.260 3.450 3,348 -0.15(-4.17%)
Apr 22, 2020 3.310 3.600 3.310 3.600 2,597 +0.20(+5.88%)
Apr 21, 2020 3.300 3.400 3.270 3.400 1,093 -0.01(-0.29%)
Apr 20, 2020 3.400 3.450 3.290 3.410 1,172 -0.14(-3.94%)
Apr 17, 2020 3.200 3.600 3.150 3.550 2,400 -0.01(-0.28%)
Apr 16, 2020 3.300 3.600 3.285 3.560 1,456 +0.04(+0.99%)
Apr 15, 2020 3.500 3.700 3.350 3.525 14,484 +0.21(+6.17%)
Apr 14, 2020 3.370 3.370 3.320 3.320 1,006 -0.32(-8.79%)
Apr 13, 2020 3.350 3.640 3.350 3.640 778 -0.03(-0.82%)
Apr 09, 2020 3.650 3.700 3.500 3.670 1,600 +0.00(+0.00%)
Apr 08, 2020 3.700 3.700 3.650 3.670 1,212 +0.07(+1.94%)
Apr 07, 2020 3.310 3.700 3.310 3.600 1,188 +0.00(+0.00%)
Apr 06, 2020 3.550 3.750 3.370 3.600 4,525 -0.40(-10.00%)
Apr 03, 2020 3.544 4.000 3.544 4.000 1,300 +0.20(+5.26%)
Apr 02, 2020 3.500 3.800 3.500 3.800 783 -0.10(-2.56%)
Apr 01, 2020 4.000 4.000 3.896 3.900 2,411 -0.34(-8.02%)
Mar 31, 2020 3.400 4.240 3.370 4.240 6,375 +0.94(+28.48%)
Mar 30, 2020 3.500 3.850 3.160 3.300 2,249 -0.70(-17.50%)
Mar 27, 2020 4.000 4.000 4.000 106 +0.00(+0.00%)
Mar 26, 2020 3.600 4.000 3.500 4.000 2,636 +0.50(+14.29%)
Mar 25, 2020 3.030 3.830 3.030 3.500 4,013 -0.08(-2.23%)
Mar 24, 2020 3.010 3.580 3.010 3.580 14,817 +0.43(+13.65%)
Mar 23, 2020 3.190 3.680 3.150 3.150 6,016 -0.27(-7.89%)
Mar 20, 2020 3.400 3.500 3.250 3.420 6,700 -0.08(-2.29%)
Mar 19, 2020 3.360 3.690 3.350 3.500 874 -0.50(-12.50%)
Mar 18, 2020 4.000 4.460 3.400 4.000 12,461 -0.75(-15.79%)
Mar 17, 2020 4.900 5.000 4.500 4.750 33,944 -0.07(-1.45%)
Mar 16, 2020 5.000 5.000 4.820 4.820 740 -0.54(-10.07%)
Mar 13, 2020 5.360 5.360 5.360 209 +0.00(+0.00%)
Mar 12, 2020 5.230 5.420 4.920 5.360 26,239 +0.13(+2.49%)
Mar 11, 2020 5.080 5.230 4.610 5.230 1,335 -0.27(-4.91%)
Mar 10, 2020 5.290 5.730 5.290 5.500 642 +0.00(+0.00%)
Mar 09, 2020 5.750 5.750 4.750 5.500 717 -0.24(-4.18%)
Mar 06, 2020 5.750 5.750 5.500 5.740 1,400 -0.17(-2.88%)
Mar 05, 2020 5.990 6.000 5.580 5.910 1,292 +0.35(+6.29%)
Mar 04, 2020 5.560 5.750 5.560 5.560 2,316 -0.29(-4.96%)
Mar 03, 2020 5.760 5.950 5.700 5.850 11,606 -0.30(-4.88%)
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.