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 )

1.990 +0.170 (+9.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 1.770 2.400 1.770 1.990 297,824 +0.17(+9.34%)
Apr 22, 2024 2.140 2.190 1.820 1.820 235,537 -0.46(-20.18%)
Apr 19, 2024 2.620 2.850 2.200 2.280 153,052 -0.44(-16.18%)
Apr 18, 2024 2.700 2.980 2.620 2.720 331,325 +0.00(+0.00%)
Apr 17, 2024 2.410 2.900 2.350 2.720 346,384 +0.22(+8.80%)
Apr 16, 2024 2.790 2.800 2.360 2.500 375,947 -0.38(-13.19%)
Apr 15, 2024 2.740 3.240 2.730 2.880 470,689 -0.02(-0.69%)
Apr 12, 2024 3.320 3.530 2.770 2.900 768,934 -0.76(-20.77%)
Apr 11, 2024 4.250 4.600 3.290 3.660 1,833,629 -0.51(-12.23%)
Apr 10, 2024 4.150 5.490 3.844 4.170 18,303,860 -0.12(-2.80%)
Apr 09, 2024 3.280 5.100 3.250 4.290 71,943,200 +1.27(+42.05%)
Apr 08, 2024 3.160 3.260 2.550 3.020 3,317,353 -0.86(-22.16%)
Apr 05, 2024 2.270 6.860 2.260 3.880 118,579,768 +2.48(+177.14%)
Apr 04, 2024 1.470 1.760 1.160 1.400 4,397,670 +0.09(+6.87%)
Apr 03, 2024 0.8500 1.620 0.8000 1.310 6,529,296 +0.45(+52.33%)
Apr 02, 2024 0.7972 0.9200 0.7600 0.8600 1,570,462 +0.05(+6.17%)
Apr 01, 2024 0.8500 0.9100 0.6601 0.8100 22,421,966 +0.28(+53.38%)
Mar 28, 2024 0.6130 0.6130 0.5200 0.5281 40,180 -0.09(-14.84%)
Mar 27, 2024 0.4500 0.6678 0.4434 0.6201 214,816 +0.19(+43.38%)
Mar 26, 2024 0.4467 0.4658 0.4231 0.4325 16,442 -0.01(-2.57%)
Mar 25, 2024 0.4100 0.4658 0.4100 0.4439 11,896 +0.02(+5.69%)
Mar 22, 2024 0.4720 0.4720 0.4000 0.4200 20,977 -0.05(-11.02%)
Mar 21, 2024 0.4960 0.4960 0.4720 0.4720 1,124 -0.04(-7.34%)
Mar 20, 2024 0.5132 0.5132 0.4720 0.5094 2,620 +0.03(+6.12%)
Mar 19, 2024 0.5000 0.5000 0.4800 0.4800 2,418 -0.04(-7.69%)
Mar 18, 2024 0.5200 0.5200 0.5200 0.5200 880 +0.05(+10.64%)
Mar 15, 2024 0.5200 0.5200 0.4606 0.4700 4,975 -0.03(-5.98%)
Mar 14, 2024 0.5040 0.5040 0.4900 0.4999 1,484 +0.02(+4.15%)
Mar 13, 2024 0.4980 0.4981 0.4800 0.4800 6,288 -0.02(-3.56%)
Mar 12, 2024 0.5005 0.5005 0.4887 0.4977 3,337 +0.01(+1.41%)
Mar 08, 2024 0.4908 602 -0.02(-3.95%)
Mar 07, 2024 0.5152 0.5200 0.5100 0.5110 4,535 +0.01(+1.47%)
Mar 06, 2024 0.5000 0.5151 0.4500 0.5036 15,526 +0.00(+0.72%)
Mar 05, 2024 0.5220 0.5300 0.4972 0.5000 16,672 -0.00(-0.20%)
Mar 04, 2024 0.5010 0.5010 0.5010 0.5010 804 +0.00(+0.00%)
Mar 01, 2024 0.4980 0.5321 0.4689 0.5010 18,587 -0.02(-3.49%)
Feb 29, 2024 0.5800 0.5800 0.4988 0.5191 12,636 -0.03(-5.62%)
Feb 28, 2024 0.5699 0.5699 0.5500 0.5500 21,709 -0.01(-0.99%)
Feb 27, 2024 0.5555 0.5555 0.5555 0.5555 497 -0.02(-3.39%)
Feb 26, 2024 0.5255 0.5750 0.5255 0.5750 17,607 +0.05(+9.48%)
Feb 23, 2024 0.6000 0.6000 0.5151 0.5252 3,965 -0.04(-6.71%)
Feb 22, 2024 0.5000 0.5660 0.5048 0.5630 58,059 +0.06(+11.44%)
Feb 21, 2024 0.5052 0.5052 0.5052 0.5052 503 -0.00(-0.04%)
Feb 20, 2024 0.5333 0.5333 0.5052 0.5054 1,776 -0.03(-5.23%)
Feb 16, 2024 0.5333 0.5333 0.5333 0.5333 1,397 -0.02(-3.02%)
Feb 15, 2024 0.5400 0.5499 0.5353 0.5499 4,040 +0.02(+4.09%)
Feb 14, 2024 0.5283 0.5283 0.5283 0.5283 419 +0.01(+1.62%)
Feb 13, 2024 0.5222 0.5222 0.5151 0.5199 1,643 -0.00(-0.59%)
Feb 12, 2024 0.5300 0.5300 0.4900 0.5230 1,133 +0.00(+0.58%)
Feb 09, 2024 0.5200 0.5291 0.5164 0.5200 1,547 +0.01(+2.20%)
Feb 08, 2024 0.5140 0.5140 0.5088 0.5088 3,171 +0.04(+9.68%)
Feb 07, 2024 0.4631 0.4639 0.4600 0.4639 5,686 +0.00(+0.00%)
Feb 06, 2024 0.4640 0.4640 0.4600 0.4639 11,964 -0.00(-0.02%)
Feb 05, 2024 0.5040 0.5040 0.4599 0.4640 26,766 -0.06(-12.10%)
Feb 02, 2024 0.4422 0.5290 0.4422 0.5279 6,977 +0.05(+9.59%)
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.