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 -0.010 (-0.65%)
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 (%)
Jun 30, 2021 3.510 3.640 3.400 3.600 66,091 +0.03(+0.84%)
Jun 29, 2021 3.560 3.605 3.510 3.570 48,947 +0.01(+0.28%)
Jun 28, 2021 3.710 3.780 3.530 3.560 92,942 -0.19(-5.07%)
Jun 25, 2021 3.930 3.930 3.750 3.750 29,105 -0.14(-3.60%)
Jun 24, 2021 3.890 3.940 3.840 3.890 47,034 -0.02(-0.51%)
Jun 23, 2021 3.710 3.940 3.710 3.910 44,946 +0.16(+4.27%)
Jun 22, 2021 3.880 3.900 3.640 3.750 58,552 -0.07(-1.83%)
Jun 21, 2021 3.840 3.950 3.804 3.820 92,459 -0.10(-2.55%)
Jun 18, 2021 4.890 4.890 3.920 3.920 246,589 -0.99(-20.16%)
Jun 17, 2021 4.910 5.110 4.880 4.910 165,865 -0.15(-2.96%)
Jun 16, 2021 4.990 5.090 4.870 5.060 240,683 -0.01(-0.20%)
Jun 15, 2021 4.910 5.120 4.780 5.070 807,026 -0.53(-9.46%)
Jun 14, 2021 5.690 5.900 4.840 5.600 16,444,495 +1.76(+45.83%)
Jun 11, 2021 3.710 4.140 3.589 3.840 2,534,202 +0.16(+4.35%)
Jun 10, 2021 3.600 3.720 3.556 3.680 8,523 +0.11(+3.04%)
Jun 09, 2021 3.750 3.750 3.570 3.571 38,462 -0.08(-2.15%)
Jun 08, 2021 3.480 3.800 3.410 3.650 77,578 +0.17(+4.89%)
Jun 07, 2021 3.540 3.540 3.280 3.480 29,487 -0.07(-1.97%)
Jun 04, 2021 3.560 3.670 3.310 3.550 31,022 -0.04(-1.11%)
Jun 03, 2021 3.260 3.620 3.119 3.590 135,082 +0.32(+9.79%)
Jun 02, 2021 3.210 3.440 3.093 3.270 52,123 +0.03(+0.93%)
Jun 01, 2021 3.040 3.288 3.040 3.240 36,786 +0.21(+6.93%)
May 28, 2021 3.070 3.170 2.930 3.030 33,088 -0.06(-1.94%)
May 27, 2021 3.040 3.150 2.960 3.090 41,711 +0.08(+2.66%)
May 26, 2021 2.920 3.040 2.880 3.010 31,014 +0.05(+1.69%)
May 25, 2021 2.950 3.005 2.870 2.960 47,552 -0.05(-1.66%)
May 24, 2021 2.960 3.090 2.872 3.010 85,737 +0.16(+5.61%)
May 21, 2021 2.960 3.490 2.750 2.850 271,939 +0.04(+1.42%)
May 20, 2021 2.670 3.000 2.644 2.810 172,827 +0.13(+4.85%)
May 19, 2021 2.570 2.700 2.570 2.680 7,873 +0.01(+0.37%)
May 18, 2021 2.630 2.670 2.575 2.670 8,274 +0.00(+0.00%)
May 17, 2021 2.630 2.670 2.500 2.670 22,550 -0.02(-0.74%)
May 14, 2021 2.630 2.700 2.630 2.690 7,787 +0.04(+1.51%)
May 13, 2021 2.680 2.710 2.620 2.650 13,492 +0.03(+1.15%)
May 12, 2021 2.730 2.740 2.618 2.620 9,557 -0.08(-2.96%)
May 11, 2021 2.750 2.773 2.640 2.700 12,886 -0.07(-2.53%)
May 10, 2021 2.950 3.030 2.700 2.770 16,110 -0.09(-3.15%)
May 07, 2021 2.930 3.100 2.780 2.860 59,571 +0.08(+2.88%)
May 06, 2021 3.380 3.880 2.610 2.780 504,319 -0.36(-11.46%)
May 05, 2021 3.092 3.360 3.000 3.140 50,440 +0.22(+7.53%)
May 04, 2021 3.260 3.310 2.920 2.920 44,954 -0.34(-10.43%)
May 03, 2021 3.260 3.450 3.260 3.260 13,924 -0.03(-0.91%)
Apr 30, 2021 3.370 3.460 3.290 3.290 11,600 -0.09(-2.66%)
Apr 29, 2021 3.400 3.500 3.300 3.380 9,289 -0.08(-2.31%)
Apr 28, 2021 3.350 3.490 3.300 3.460 64,144 +0.08(+2.37%)
Apr 27, 2021 3.400 3.400 3.240 3.380 3,071 +0.05(+1.50%)
Apr 26, 2021 3.262 3.450 3.262 3.330 7,076 +0.03(+0.91%)
Apr 23, 2021 3.323 3.355 3.245 3.300 4,300 -0.05(-1.49%)
Apr 22, 2021 3.300 3.410 3.230 3.350 6,326 +0.12(+3.72%)
Apr 21, 2021 3.200 3.500 3.180 3.230 50,570 +0.01(+0.31%)
Apr 20, 2021 3.200 3.540 3.200 3.220 74,221 +0.02(+0.63%)
Apr 19, 2021 3.310 3.330 3.200 3.200 7,377 -0.11(-3.32%)
Apr 16, 2021 3.230 3.350 3.200 3.310 17,300 +0.04(+1.22%)
Apr 15, 2021 3.230 3.450 3.230 3.270 20,665 +0.01(+0.31%)
Apr 14, 2021 3.280 3.495 3.225 3.260 34,653 -0.11(-3.26%)
Apr 13, 2021 3.410 3.410 3.210 3.370 9,779 +0.04(+1.20%)
Apr 12, 2021 3.670 3.750 3.330 3.330 19,717 -0.28(-7.76%)
Apr 09, 2021 3.670 3.750 3.545 3.610 5,400 +0.00(+0.00%)
Apr 08, 2021 3.570 3.680 3.502 3.610 11,598 +0.03(+0.84%)
Apr 07, 2021 3.620 3.690 3.510 3.580 14,775 -0.05(-1.38%)
Apr 06, 2021 3.731 3.731 3.550 3.630 6,121 -0.13(-3.46%)
Apr 05, 2021 3.760 3.760 3.460 3.760 37,116 +0.14(+3.87%)
Apr 01, 2021 3.480 3.660 3.280 3.620 48,000 +0.28(+8.38%)
Mar 31, 2021 3.380 3.381 3.221 3.340 4,605 +0.09(+2.77%)
Mar 30, 2021 3.470 3.470 3.040 3.250 20,744 -0.26(-7.41%)
Mar 29, 2021 3.700 3.800 3.496 3.510 18,228 -0.19(-5.14%)
Mar 26, 2021 3.510 3.950 3.510 3.700 19,300 +0.11(+3.06%)
Mar 25, 2021 3.320 3.730 3.320 3.590 51,591 +0.02(+0.56%)
Mar 24, 2021 3.800 3.900 3.570 3.570 45,981 -0.35(-8.93%)
Mar 23, 2021 4.020 4.150 3.720 3.920 140,742 -0.25(-6.00%)
Mar 22, 2021 4.050 4.410 3.660 4.170 269,497 +0.11(+2.71%)
Mar 19, 2021 4.170 4.540 3.870 4.060 292,800 -0.11(-2.64%)
Mar 18, 2021 3.550 4.230 3.510 4.170 1,184,847 +0.49(+13.32%)
Mar 17, 2021 3.360 4.100 3.210 3.680 334,358 +0.31(+9.04%)
Mar 16, 2021 3.460 3.495 3.340 3.375 6,353 -0.06(-1.89%)
Mar 15, 2021 3.390 3.440 3.210 3.440 26,630 +0.17(+5.36%)
Mar 12, 2021 3.289 3.300 3.212 3.265 7,100 -0.03(-1.06%)
Mar 11, 2021 3.290 3.385 3.150 3.300 38,924 -0.08(-2.37%)
Mar 10, 2021 3.120 3.380 3.030 3.380 75,711 +0.27(+8.68%)
Mar 09, 2021 2.930 3.140 2.870 3.110 91,961 +0.26(+9.12%)
Mar 08, 2021 2.790 2.940 2.770 2.850 149,851 -0.01(-0.35%)
Mar 05, 2021 2.850 2.960 2.700 2.860 40,000 -0.03(-1.04%)
Mar 04, 2021 3.450 3.530 2.730 2.890 99,053 -0.64(-18.13%)
Mar 03, 2021 3.600 3.632 3.510 3.530 25,666 -0.12(-3.29%)
Mar 02, 2021 3.500 3.650 3.420 3.650 16,908 +0.08(+2.24%)
Mar 01, 2021 3.580 3.697 3.430 3.570 47,336 +0.12(+3.48%)
Feb 26, 2021 3.650 3.760 3.240 3.450 44,300 -0.07(-1.99%)
Feb 25, 2021 3.750 3.790 3.450 3.520 56,546 -0.07(-1.95%)
Feb 24, 2021 3.500 3.795 3.368 3.590 112,113 +0.10(+2.87%)
Feb 23, 2021 3.644 3.670 3.163 3.490 62,846 -0.29(-7.67%)
Feb 22, 2021 3.800 4.100 3.730 3.780 171,840 -0.06(-1.56%)
Feb 19, 2021 3.750 4.010 3.510 3.840 113,800 +0.07(+1.86%)
Feb 18, 2021 3.880 4.010 3.739 3.770 66,765 -0.11(-2.84%)
Feb 17, 2021 3.840 4.060 3.660 3.880 99,349 +0.12(+3.19%)
Feb 16, 2021 3.890 3.890 3.220 3.760 270,305 +0.08(+2.17%)
Feb 12, 2021 3.680 3.790 3.440 3.680 56,300 +0.04(+1.10%)
Feb 11, 2021 3.900 3.940 3.560 3.640 113,996 -0.31(-7.85%)
Feb 10, 2021 4.290 4.340 3.810 3.950 63,668 -0.15(-3.66%)
Feb 09, 2021 3.970 4.394 3.710 4.100 406,241 +0.17(+4.33%)
Feb 08, 2021 3.610 3.980 3.610 3.930 75,352 +0.32(+8.86%)
Feb 05, 2021 3.650 3.740 3.450 3.610 39,300 -0.01(-0.28%)
Feb 04, 2021 3.540 3.690 3.511 3.620 11,964 +0.07(+1.97%)
Feb 03, 2021 3.620 3.625 3.460 3.550 18,634 +0.02(+0.57%)
Feb 02, 2021 3.280 3.790 3.280 3.530 81,760 +0.30(+9.29%)
Feb 01, 2021 3.510 3.510 3.120 3.230 40,301 -0.29(-8.24%)
Jan 29, 2021 3.520 3.725 3.510 3.520 48,800 -0.26(-6.88%)
Jan 28, 2021 3.960 4.100 3.360 3.780 160,180 -0.22(-5.50%)
Jan 27, 2021 3.490 4.240 3.300 4.000 273,422 +0.43(+12.04%)
Jan 26, 2021 3.200 3.680 3.160 3.570 210,189 +0.35(+10.87%)
Jan 25, 2021 3.250 3.290 3.080 3.220 62,074 +0.09(+2.88%)
Jan 22, 2021 3.100 3.160 2.950 3.130 36,600 +0.13(+4.33%)
Jan 21, 2021 3.200 3.200 2.960 3.000 36,613 -0.20(-6.25%)
Jan 20, 2021 3.180 3.400 3.150 3.200 151,234 -0.03(-0.93%)
Jan 19, 2021 3.260 3.290 3.030 3.230 32,308 -0.06(-1.82%)
Jan 15, 2021 3.070 3.420 2.940 3.290 176,900 +0.21(+6.82%)
Jan 14, 2021 2.870 3.130 2.850 3.080 129,877 +0.28(+10.00%)
Jan 13, 2021 2.850 2.930 2.660 2.800 104,452 -0.13(-4.44%)
Jan 12, 2021 2.900 3.160 2.880 2.930 287,854 +0.03(+1.03%)
Jan 11, 2021 2.790 3.010 2.790 2.900 20,990 -0.04(-1.36%)
Jan 08, 2021 2.920 3.060 2.877 2.940 27,300 +0.07(+2.44%)
Jan 07, 2021 2.800 2.960 2.710 2.870 84,114 +0.14(+5.13%)
Jan 06, 2021 2.740 3.060 2.698 2.730 121,457 -0.04(-1.44%)
Jan 05, 2021 2.630 2.900 2.630 2.770 95,748 +0.11(+4.14%)
Jan 04, 2021 2.620 2.710 2.600 2.660 52,877 +0.06(+2.11%)
Dec 31, 2020 2.605 2.605 2.605 227,103 -0.12(-4.23%)
Dec 30, 2020 2.980 3.020 2.550 2.720 227,103 -0.47(-14.73%)
Dec 29, 2020 2.980 3.570 2.880 3.190 547,131 +0.42(+15.16%)
Dec 28, 2020 2.640 2.980 2.550 2.770 121,268 +0.04(+1.47%)
Dec 24, 2020 2.490 2.841 2.488 2.730 90,000 +0.24(+9.64%)
Dec 23, 2020 2.430 2.570 2.420 2.490 44,725 -0.01(-0.40%)
Dec 22, 2020 2.580 2.580 2.500 2.500 16,958 -0.01(-0.40%)
Dec 21, 2020 2.730 2.730 2.460 2.510 35,760 -0.10(-3.83%)
Dec 18, 2020 2.810 2.979 2.610 2.610 93,300 -0.25(-8.74%)
Dec 17, 2020 2.850 3.150 2.760 2.860 319,678 -0.74(-20.56%)
Dec 16, 2020 2.700 3.800 2.700 3.600 378,225 +0.98(+37.40%)
Dec 15, 2020 2.620 2.720 2.540 2.620 22,702 -0.12(-4.38%)
Dec 14, 2020 2.550 2.740 2.455 2.740 61,482 +0.28(+11.38%)
Dec 11, 2020 2.440 2.520 2.400 2.460 8,200 +0.01(+0.41%)
Dec 10, 2020 2.510 2.510 2.410 2.450 8,132 +0.04(+1.66%)
Dec 09, 2020 2.420 2.484 2.400 2.410 18,541 -0.03(-1.23%)
Dec 08, 2020 2.500 2.500 2.420 2.440 5,740 -0.03(-1.21%)
Dec 07, 2020 2.580 2.600 2.460 2.470 15,626 +0.01(+0.41%)
Dec 04, 2020 2.390 2.690 2.386 2.460 51,700 +0.07(+2.93%)
Dec 03, 2020 2.360 2.490 2.360 2.390 22,883 -0.07(-2.85%)
Dec 02, 2020 2.350 2.490 2.270 2.460 40,472 -0.04(-1.60%)
Dec 01, 2020 2.480 2.500 2.410 2.500 19,525 +0.00(+0.00%)
Nov 30, 2020 2.420 2.590 2.410 2.500 9,113 +0.00(+0.00%)
Nov 27, 2020 2.550 2.640 2.439 2.500 23,600 -0.01(-0.40%)
Nov 25, 2020 2.500 2.540 2.440 2.510 8,700 -0.01(-0.40%)
Nov 24, 2020 2.580 2.600 2.480 2.520 24,349 +0.01(+0.40%)
Nov 23, 2020 2.700 2.700 2.450 2.510 25,493 -0.06(-2.33%)
Nov 20, 2020 2.650 2.660 2.550 2.570 10,900 +0.02(+0.78%)
Nov 19, 2020 2.660 2.690 2.550 2.550 13,186 -0.05(-1.92%)
Nov 18, 2020 2.740 2.740 2.520 2.600 22,771 -0.04(-1.52%)
Nov 17, 2020 2.660 2.692 2.570 2.640 8,731 -0.03(-1.12%)
Nov 16, 2020 2.680 2.720 2.610 2.670 9,038 -0.02(-0.74%)
Nov 13, 2020 2.610 2.690 2.540 2.690 11,900 +0.00(+0.00%)
Nov 12, 2020 2.650 2.720 2.600 2.690 8,342 -0.01(-0.37%)
Nov 11, 2020 2.600 2.710 2.580 2.700 5,721 +0.08(+3.05%)
Nov 10, 2020 2.650 2.700 2.560 2.620 6,219 +0.10(+3.97%)
Nov 09, 2020 2.660 2.790 2.480 2.520 23,262 -0.15(-5.62%)
Nov 06, 2020 2.830 2.840 2.640 2.670 5,400 -0.12(-4.30%)
Nov 05, 2020 2.890 2.930 2.730 2.790 13,695 -0.10(-3.46%)
Nov 04, 2020 2.800 2.990 2.750 2.890 11,126 +0.07(+2.48%)
Nov 03, 2020 2.770 2.920 2.770 2.820 12,828 +0.12(+4.44%)
Nov 02, 2020 2.760 2.760 2.620 2.700 6,766 +0.04(+1.50%)
Oct 30, 2020 2.710 2.900 2.518 2.660 71,100 +0.20(+8.13%)
Oct 29, 2020 2.590 2.750 2.440 2.460 20,917 +0.03(+1.23%)
Oct 28, 2020 2.860 2.860 2.410 2.430 42,968 -0.40(-14.13%)
Oct 27, 2020 2.850 3.010 2.780 2.830 4,230 -0.02(-0.70%)
Oct 26, 2020 3.070 3.100 2.780 2.850 22,878 -0.23(-7.47%)
Oct 23, 2020 3.280 3.330 3.010 3.080 26,300 -0.21(-6.38%)
Oct 22, 2020 3.140 3.440 3.100 3.290 37,750 +0.19(+6.13%)
Oct 21, 2020 3.090 3.180 2.960 3.100 31,456 +0.08(+2.65%)
Oct 20, 2020 2.950 3.130 2.950 3.020 19,181 +0.15(+5.23%)
Oct 19, 2020 3.050 3.050 2.810 2.870 15,546 -0.12(-4.01%)
Oct 16, 2020 3.146 3.146 2.990 2.990 7,100 -0.18(-5.68%)
Oct 15, 2020 3.080 3.170 2.900 3.170 40,851 +0.03(+0.96%)
Oct 14, 2020 3.040 3.250 2.970 3.140 59,489 +0.24(+8.28%)
Oct 13, 2020 3.000 3.030 2.900 2.900 15,186 -0.12(-3.97%)
Oct 12, 2020 3.080 3.090 2.730 3.020 40,745 +0.04(+1.34%)
Oct 09, 2020 2.970 3.200 2.932 2.980 30,000 +0.00(+0.00%)
Oct 08, 2020 3.000 3.000 2.860 2.980 24,344 +0.01(+0.34%)
Oct 07, 2020 2.850 3.110 2.760 2.970 81,577 +0.21(+7.61%)
Oct 06, 2020 2.810 2.900 2.750 2.760 10,408 -0.08(-2.82%)
Oct 05, 2020 2.900 2.900 2.660 2.840 16,406 -0.07(-2.41%)
Oct 02, 2020 2.850 3.180 2.710 2.910 54,000 +0.17(+6.20%)
Oct 01, 2020 2.700 2.900 2.650 2.740 25,724 +0.11(+4.18%)
Sep 30, 2020 2.520 2.640 2.370 2.630 35,732 +0.11(+4.37%)
Sep 29, 2020 2.710 2.710 2.500 2.520 16,912 -0.21(-7.69%)
Sep 28, 2020 2.750 3.180 2.490 2.730 105,877 +0.15(+5.81%)
Sep 25, 2020 2.440 2.831 2.270 2.580 78,300 +0.28(+12.17%)
Sep 24, 2020 2.680 2.680 2.300 2.300 51,978 -0.34(-12.88%)
Sep 23, 2020 2.980 2.990 2.510 2.640 35,413 -0.23(-8.01%)
Sep 22, 2020 3.190 3.230 2.690 2.870 62,292 -0.26(-8.31%)
Sep 21, 2020 3.170 3.240 3.060 3.130 7,280 -0.01(-0.32%)
Sep 18, 2020 3.190 3.270 3.110 3.140 17,400 +0.01(+0.32%)
Sep 17, 2020 3.230 3.269 3.130 3.130 6,335 -0.10(-3.10%)
Sep 16, 2020 3.280 3.400 3.170 3.230 10,789 -0.08(-2.42%)
Sep 15, 2020 3.080 3.400 3.080 3.310 25,707 +0.23(+7.47%)
Sep 14, 2020 3.130 3.140 3.060 3.080 16,879 -0.05(-1.60%)
Sep 11, 2020 3.140 3.220 3.040 3.130 38,500 -0.01(-0.32%)
Sep 10, 2020 3.210 3.400 3.080 3.140 76,489 -0.09(-2.79%)
Sep 09, 2020 3.090 3.290 3.060 3.230 76,755 +0.19(+6.25%)
Sep 08, 2020 3.200 3.410 2.960 3.040 76,327 -0.32(-9.52%)
Sep 04, 2020 3.440 3.539 3.260 3.360 40,000 -0.30(-8.20%)
Sep 03, 2020 3.600 3.720 3.390 3.660 114,588 -0.19(-4.94%)
Sep 02, 2020 3.750 5.200 3.550 3.850 2,285,437 +0.30(+8.45%)
Sep 01, 2020 3.650 3.700 3.500 3.550 12,805 -0.09(-2.47%)
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%)
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.