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 )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 3.510 3.830 3.500 3.640 78,863 +0.09(+2.54%)
Aug 28, 2020 3.470 3.730 3.369 3.550 26,500 +0.10(+2.90%)
Aug 27, 2020 3.580 3.730 3.380 3.450 34,729 +0.02(+0.58%)
Aug 26, 2020 3.940 3.940 3.320 3.430 145,360 -0.40(-10.44%)
Aug 25, 2020 4.240 4.250 3.715 3.830 58,322 -0.39(-9.24%)
Aug 24, 2020 4.540 5.010 4.130 4.220 161,716 -0.34(-7.46%)
Aug 21, 2020 4.700 4.717 4.010 4.560 135,300 -0.02(-0.44%)
Aug 20, 2020 5.010 5.070 4.510 4.580 57,937 -0.47(-9.31%)
Aug 19, 2020 5.010 5.450 5.000 5.050 103,454 +0.00(+0.00%)
Aug 18, 2020 5.240 5.290 5.050 5.050 40,803 -0.12(-2.32%)
Aug 17, 2020 5.310 5.470 5.160 5.170 50,525 -0.24(-4.44%)
Aug 14, 2020 5.890 5.892 5.250 5.410 105,400 -0.70(-11.46%)
Aug 13, 2020 6.300 6.560 5.940 6.110 70,517 +0.07(+1.16%)
Aug 12, 2020 5.600 6.100 5.530 6.040 56,048 +0.52(+9.42%)
Aug 11, 2020 5.480 6.220 5.420 5.520 79,987 +0.06(+1.10%)
Aug 10, 2020 5.290 5.700 5.210 5.460 47,635 +0.19(+3.61%)
Aug 07, 2020 5.750 5.920 5.210 5.270 55,600 -0.80(-13.18%)
Aug 06, 2020 6.220 6.820 5.850 6.070 135,559 -0.93(-13.29%)
Aug 05, 2020 5.320 7.000 5.180 7.000 349,210 +1.69(+31.83%)
Aug 04, 2020 5.250 5.450 5.200 5.310 14,849 +0.07(+1.27%)
Aug 03, 2020 4.950 5.390 4.690 5.244 57,929 +0.30(+6.14%)
Jul 31, 2020 5.090 5.130 4.850 4.940 29,300 +0.09(+1.86%)
Jul 30, 2020 5.050 5.090 4.760 4.850 47,938 -0.26(-5.09%)
Jul 29, 2020 5.100 7.000 5.100 5.110 345,197 +0.01(+0.20%)
Jul 28, 2020 5.010 5.190 4.950 5.100 11,277 -0.05(-0.97%)
Jul 27, 2020 4.820 5.440 4.800 5.150 59,485 +0.28(+5.75%)
Jul 24, 2020 4.900 4.930 4.750 4.870 19,400 -0.08(-1.62%)
Jul 23, 2020 5.200 5.290 4.770 4.950 24,257 -0.20(-3.88%)
Jul 22, 2020 5.250 5.290 5.080 5.150 17,858 +0.09(+1.78%)
Jul 21, 2020 5.320 5.450 5.010 5.060 19,340 -0.19(-3.55%)
Jul 20, 2020 5.800 5.800 5.060 5.246 36,906 -0.46(-8.12%)
Jul 17, 2020 5.670 6.210 5.560 5.710 45,200 +0.04(+0.71%)
Jul 16, 2020 5.160 5.720 5.000 5.670 60,196 +0.58(+11.39%)
Jul 15, 2020 4.615 5.520 4.455 5.090 145,556 +0.58(+12.86%)
Jul 14, 2020 4.650 4.990 4.310 4.510 18,192 +0.01(+0.22%)
Jul 13, 2020 4.960 5.120 4.470 4.500 30,621 -0.25(-5.26%)
Jul 10, 2020 4.870 5.360 4.670 4.750 29,100 -0.09(-1.86%)
Jul 09, 2020 5.170 5.500 4.500 4.840 55,017 -0.41(-7.81%)
Jul 08, 2020 5.000 5.750 5.000 5.250 35,043 -0.10(-1.87%)
Jul 07, 2020 5.110 5.470 4.910 5.350 28,132 +0.39(+7.86%)
Jul 06, 2020 5.020 5.350 4.810 4.960 30,071 +0.15(+3.12%)
Jul 02, 2020 5.350 5.350 4.400 4.810 76,700 -0.40(-7.68%)
Jul 01, 2020 5.450 5.450 5.050 5.210 16,753 +0.00(+0.00%)
Jun 30, 2020 5.630 5.630 5.170 5.210 24,698 -0.05(-0.95%)
Jun 29, 2020 5.500 5.800 5.130 5.260 34,287 -0.28(-5.05%)
Jun 26, 2020 6.170 6.250 5.190 5.540 65,200 -0.96(-14.77%)
Jun 25, 2020 6.250 6.700 5.800 6.500 86,608 +0.14(+2.20%)
Jun 24, 2020 5.810 7.980 5.660 6.360 339,478 +0.61(+10.61%)
Jun 23, 2020 6.200 6.300 5.000 5.750 144,630 -0.32(-5.27%)
Jun 22, 2020 7.000 7.010 5.640 6.070 75,016 -0.88(-12.66%)
Jun 19, 2020 7.650 8.880 6.400 6.950 453,700 -0.04(-0.57%)
Jun 18, 2020 6.900 7.410 6.510 6.990 94,616 -0.06(-0.85%)
Jun 17, 2020 7.520 8.460 6.150 7.050 520,857 +0.40(+6.02%)
Jun 16, 2020 4.820 7.450 4.660 6.650 612,614 +2.25(+51.14%)
Jun 15, 2020 4.300 4.680 4.300 4.400 4,630 +0.40(+10.07%)
Jun 12, 2020 4.010 4.220 3.830 3.998 2,500 -0.00(-0.06%)
Jun 11, 2020 3.820 4.020 3.810 4.000 1,981 -0.05(-1.23%)
Jun 10, 2020 3.850 4.050 3.830 4.050 1,845 +0.05(+1.25%)
Jun 09, 2020 4.010 4.275 4.000 4.000 4,020 -0.33(-7.71%)
Jun 08, 2020 4.000 4.580 4.000 4.334 10,152 +0.11(+2.71%)
Jun 05, 2020 4.220 4.220 4.220 4.220 300 -0.09(-2.09%)
Jun 04, 2020 4.270 4.310 4.270 4.310 1,016 -0.38(-8.10%)
Jun 03, 2020 4.240 4.690 4.240 4.690 1,798 +0.30(+6.83%)
Jun 02, 2020 3.880 4.800 3.880 4.390 4,945 +0.23(+5.53%)
Jun 01, 2020 3.970 4.920 3.660 4.160 22,555 -0.09(-2.12%)
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%)
Mar 02, 2020 6.160 6.500 6.150 6.150 5,897 -0.60(-8.89%)
Feb 28, 2020 6.150 6.750 5.750 6.750 13,000 +0.57(+9.22%)
Feb 27, 2020 6.000 6.190 5.501 6.180 2,770 -0.06(-0.96%)
Feb 26, 2020 6.200 6.240 6.000 6.240 863 -0.01(-0.16%)
Feb 25, 2020 6.600 6.600 6.000 6.250 5,351 -0.40(-5.99%)
Feb 24, 2020 6.450 6.720 6.120 6.649 3,267 +0.04(+0.58%)
Feb 21, 2020 6.600 6.620 5.940 6.610 3,500 -0.02(-0.30%)
Feb 20, 2020 6.600 6.800 6.550 6.630 2,417 -0.22(-3.21%)
Feb 19, 2020 6.700 6.850 6.530 6.850 1,411 +0.24(+3.63%)
Feb 18, 2020 7.050 7.050 6.610 6.610 726 -0.39(-5.57%)
Feb 14, 2020 6.630 7.000 6.630 7.000 900 +0.02(+0.29%)
Feb 13, 2020 6.900 6.980 6.500 6.980 1,432 -0.02(-0.29%)
Feb 12, 2020 7.190 7.480 6.510 7.000 10,132 -0.05(-0.71%)
Feb 11, 2020 7.020 7.050 7.020 7.050 1,219 +0.05(+0.71%)
Feb 10, 2020 6.880 7.050 6.500 7.000 10,739 +0.11(+1.60%)
Feb 07, 2020 6.950 7.000 6.800 6.890 4,300 +0.09(+1.32%)
Feb 06, 2020 6.650 7.000 6.600 6.800 14,045 +0.21(+3.19%)
Feb 05, 2020 6.420 7.000 6.420 6.590 13,537 +0.18(+2.81%)
Feb 04, 2020 6.800 6.920 6.360 6.410 2,393 -0.80(-11.10%)
Feb 03, 2020 6.920 7.610 6.340 7.210 4,167 -0.02(-0.23%)
Jan 31, 2020 6.900 7.350 6.010 7.227 14,100 +0.23(+3.24%)
Jan 30, 2020 7.210 7.310 6.170 7.000 13,217 +0.18(+2.64%)
Jan 29, 2020 5.250 6.820 5.250 6.820 80,715 +1.42(+26.30%)
Jan 28, 2020 5.100 5.940 5.040 5.400 5,284 +0.14(+2.66%)
Jan 27, 2020 5.800 6.110 5.230 5.260 11,772 -0.64(-10.85%)
Jan 24, 2020 4.400 6.450 4.400 5.900 47,200 +1.54(+35.32%)
Jan 23, 2020 4.350 4.900 4.350 4.360 4,693 -0.10(-2.33%)
Jan 22, 2020 4.200 4.950 4.200 4.464 10,008 +0.08(+1.92%)
Jan 21, 2020 4.150 4.500 3.500 4.380 37,286 -0.17(-3.74%)
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.