Skip to main content

Mediaco Holding Inc Cl A (NQ: MDIA )

0.5429 -0.0772 (-12.45%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.080 1.200 1.080 1.200 3,001 +0.03(+2.99%)
May 05, 2023 1.161 1.210 1.161 1.165 909 -0.08(-6.78%)
May 04, 2023 1.230 1.270 1.120 1.250 2,986 +0.13(+11.61%)
May 03, 2023 1.230 1.240 1.120 1.120 3,447 -0.07(-5.88%)
May 02, 2023 1.090 1.190 1.090 1.190 1,791 +0.10(+9.17%)
May 01, 2023 1.090 1.150 1.050 1.090 12,696 -0.03(-2.68%)
Apr 28, 2023 1.130 1.130 1.090 1.120 2,724 +0.00(+0.00%)
Apr 27, 2023 1.120 1.160 1.120 1.120 16,163 -0.01(-0.88%)
Apr 26, 2023 1.160 1.160 1.130 1.130 3,049 -0.04(-3.00%)
Apr 25, 2023 1.240 1.240 1.140 1.165 2,272 -0.09(-7.54%)
Apr 24, 2023 1.260 1.279 1.250 1.260 2,873 -0.02(-1.56%)
Apr 21, 2023 1.190 1.300 1.190 1.280 3,064 +0.03(+2.40%)
Apr 20, 2023 1.230 1.330 1.230 1.250 5,788 +0.03(+2.46%)
Apr 19, 2023 1.210 1.270 1.210 1.220 4,713 -0.07(-5.43%)
Apr 18, 2023 1.150 1.297 1.150 1.290 9,692 +0.06(+4.88%)
Apr 17, 2023 1.140 1.260 1.080 1.230 9,344 +0.13(+11.82%)
Apr 14, 2023 1.080 1.100 1.080 1.100 1,657 +0.02(+1.85%)
Apr 13, 2023 1.060 1.080 1.060 1.080 2,968 +0.02(+1.89%)
Apr 12, 2023 1.060 1.060 1.060 1.060 3,340 -0.03(-3.20%)
Apr 11, 2023 1.060 1.095 1.060 1.095 2,795 +0.01(+0.92%)
Apr 10, 2023 1.080 1.120 1.070 1.085 7,070 -0.01(-0.46%)
Apr 06, 2023 1.070 1.100 1.070 1.090 1,248 -0.06(-5.22%)
Apr 05, 2023 1.070 1.150 1.070 1.150 6,398 +0.06(+5.50%)
Apr 04, 2023 1.100 1.100 1.080 1.090 830 -0.03(-2.68%)
Apr 03, 2023 1.080 1.120 1.080 1.120 2,004 -0.04(-3.45%)
Mar 31, 2023 1.070 1.160 1.070 1.160 2,401 +0.08(+7.41%)
Mar 30, 2023 1.060 1.180 1.060 1.080 4,872 -0.05(-4.42%)
Mar 29, 2023 1.120 1.170 1.120 1.130 8,257 +0.01(+0.89%)
Mar 28, 2023 1.120 1.210 1.120 1.120 6,587 -0.03(-2.61%)
Mar 27, 2023 1.250 1.250 1.124 1.150 4,931 +0.05(+4.55%)
Mar 24, 2023 1.140 1.160 1.090 1.100 9,440 -0.09(-7.56%)
Mar 23, 2023 1.188 1.200 1.174 1.190 2,315 -0.03(-2.46%)
Mar 22, 2023 1.160 1.240 1.160 1.220 5,005 -0.02(-1.61%)
Mar 21, 2023 1.100 1.290 1.100 1.240 4,991 +0.10(+8.77%)
Mar 20, 2023 1.340 1.340 1.140 1.140 6,924 -0.10(-8.06%)
Mar 17, 2023 1.400 1.400 1.240 1.240 19,075 -0.11(-8.15%)
Mar 16, 2023 1.290 1.360 1.220 1.350 16,233 +0.09(+7.14%)
Mar 15, 2023 1.080 1.300 1.065 1.260 34,835 +0.20(+18.87%)
Mar 14, 2023 1.090 1.094 1.060 1.060 2,084 +0.01(+0.95%)
Mar 13, 2023 1.060 1.080 1.050 1.050 12,873 -0.04(-3.67%)
Mar 10, 2023 1.230 1.230 1.090 1.090 4,763 -0.05(-4.80%)
Mar 09, 2023 1.130 1.190 1.120 1.145 7,073 +0.01(+0.44%)
Mar 08, 2023 1.110 1.210 1.110 1.140 4,707 -0.04(-3.39%)
Mar 07, 2023 1.190 1.190 1.170 1.180 4,701 -0.01(-0.84%)
Mar 06, 2023 1.160 1.210 1.157 1.190 2,810 +0.07(+6.31%)
Mar 03, 2023 1.113 1.150 1.080 1.119 9,253 -0.00(-0.05%)
Mar 02, 2023 1.110 1.148 1.060 1.120 6,553 -0.01(-0.88%)
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.