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 )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2022 4.920 5.190 12,281 +0.27(+5.49%)
Jan 28, 2022 4.920 5.080 4.750 4.920 9,242 -0.03(-0.61%)
Jan 27, 2022 5.100 5.320 4.850 4.950 83,595 +0.04(+0.81%)
Jan 26, 2022 5.250 5.450 4.910 4.910 23,940 -0.24(-4.66%)
Jan 25, 2022 5.270 5.630 5.040 5.150 31,794 -0.23(-4.28%)
Jan 24, 2022 5.360 5.430 4.883 5.380 54,861 -0.20(-3.58%)
Jan 21, 2022 5.750 5.850 5.362 5.580 57,721 -0.14(-2.45%)
Jan 20, 2022 6.180 6.490 5.720 5.720 32,769 -0.54(-8.63%)
Jan 19, 2022 6.130 6.720 6.130 6.260 61,801 +0.18(+2.96%)
Jan 18, 2022 5.650 6.160 5.540 6.080 51,073 +0.56(+10.14%)
Jan 14, 2022 5.520 0 -0.41(-6.91%)
Jan 13, 2022 6.280 6.600 5.890 5.930 37,158 -0.17(-2.79%)
Jan 12, 2022 6.500 6.580 6.070 6.100 31,568 -0.38(-5.86%)
Jan 11, 2022 5.910 6.480 5.698 6.480 43,528 +0.64(+10.96%)
Jan 10, 2022 5.810 5.900 5.690 5.840 19,155 -0.13(-2.18%)
Jan 07, 2022 5.600 5.980 5.420 5.970 48,143 +0.30(+5.29%)
Jan 06, 2022 5.620 5.861 5.370 5.670 85,242 +0.07(+1.25%)
Jan 05, 2022 6.000 6.132 5.440 5.600 75,762 -0.39(-6.51%)
Jan 04, 2022 5.440 5.990 5.410 5.990 109,979 +0.69(+13.02%)
Jan 03, 2022 5.490 5.650 5.110 5.300 74,569 -0.05(-0.93%)
Dec 31, 2021 5.240 5.580 5.150 5.350 30,414 +0.01(+0.19%)
Dec 30, 2021 4.790 5.343 4.660 5.340 177,353 +0.74(+16.09%)
Dec 29, 2021 4.650 4.800 4.410 4.600 67,820 -0.10(-2.13%)
Dec 28, 2021 4.680 4.950 4.630 4.700 116,856 -0.08(-1.67%)
Dec 27, 2021 4.310 5.180 4.260 4.780 720,745 +0.66(+16.02%)
Dec 23, 2021 4.290 4.290 4.070 4.120 40,091 -0.12(-2.83%)
Dec 22, 2021 4.180 4.350 4.060 4.240 160,634 +0.10(+2.42%)
Dec 21, 2021 4.100 4.410 4.050 4.140 155,637 +0.10(+2.48%)
Dec 20, 2021 3.810 4.170 3.750 4.040 118,497 +0.11(+2.80%)
Dec 17, 2021 3.860 4.180 3.690 3.930 101,308 +0.00(+0.00%)
Dec 16, 2021 3.680 4.082 3.680 3.930 143,230 +0.23(+6.22%)
Dec 15, 2021 3.940 3.940 3.400 3.700 90,864 -0.13(-3.39%)
Dec 14, 2021 4.240 4.240 3.710 3.830 78,645 -0.42(-9.88%)
Dec 13, 2021 4.590 4.690 4.000 4.250 260,721 -0.26(-5.76%)
Dec 10, 2021 4.140 4.575 4.069 4.510 239,518 +0.43(+10.54%)
Dec 09, 2021 4.500 4.660 4.060 4.080 216,969 -0.45(-9.93%)
Dec 08, 2021 4.530 4.770 4.280 4.530 472,189 +0.13(+2.95%)
Dec 07, 2021 4.380 4.690 4.250 4.400 320,681 +0.14(+3.29%)
Dec 06, 2021 4.410 4.440 4.190 4.260 82,264 -0.12(-2.74%)
Dec 03, 2021 4.910 4.940 4.340 4.380 64,822 -0.56(-11.34%)
Dec 02, 2021 4.710 5.000 4.520 4.940 489,122 +0.17(+3.56%)
Dec 01, 2021 4.900 5.280 4.654 4.770 108,092 -0.13(-2.65%)
Nov 30, 2021 4.940 5.250 4.560 4.900 569,944 -0.18(-3.54%)
Nov 29, 2021 5.070 5.680 4.960 5.080 523,930 +0.07(+1.40%)
Nov 26, 2021 5.120 5.181 4.940 5.010 13,693 -0.16(-3.09%)
Nov 24, 2021 4.890 5.400 4.700 5.170 82,114 +0.17(+3.40%)
Nov 23, 2021 5.280 5.940 4.810 5.000 402,182 -0.39(-7.24%)
Nov 22, 2021 5.650 5.800 5.320 5.390 117,926 -0.15(-2.71%)
Nov 19, 2021 6.250 6.291 5.540 5.540 72,464 -0.75(-11.92%)
Nov 18, 2021 6.320 6.290 6.160 6.290 100,141 -0.16(-2.48%)
Nov 17, 2021 6.140 6.770 6.140 6.450 188,934 +0.39(+6.44%)
Nov 16, 2021 6.840 6.840 6.050 6.060 89,200 -0.93(-13.30%)
Nov 15, 2021 6.540 7.140 6.461 6.990 168,417 +0.61(+9.56%)
Nov 12, 2021 7.040 7.040 6.330 6.380 130,268 -0.66(-9.38%)
Nov 11, 2021 7.350 7.560 6.960 7.040 120,224 -0.17(-2.29%)
Nov 10, 2021 7.830 7.205 99,776 -0.56(-7.27%)
Nov 09, 2021 7.970 7.970 7.560 7.770 27,639 -0.10(-1.27%)
Nov 08, 2021 7.640 7.980 7.537 7.870 71,412 +0.29(+3.83%)
Nov 05, 2021 8.030 8.140 7.530 7.580 73,780 -0.41(-5.13%)
Nov 04, 2021 8.440 8.490 7.840 7.990 100,273 -0.34(-4.08%)
Nov 03, 2021 8.620 8.760 8.220 8.330 112,280 -0.34(-3.92%)
Nov 02, 2021 8.870 8.890 8.460 8.670 47,960 -0.23(-2.58%)
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.