Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc. - Class A Common Stock (NQ:MDIA)

1.120 +0.030 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 1.114 1.151 1.075 1.120 14,148 +0.03(+2.75%)
Jun 30, 2025 1.130 1.130 1.080 1.090 12,367 -0.05(-4.11%)
Jun 27, 2025 1.060 1.137 1.060 1.137 9,307 +0.07(+6.23%)
Jun 26, 2025 1.060 1.110 1.060 1.070 5,797 -0.01(-0.93%)
Jun 25, 2025 1.140 1.140 1.070 1.080 2,110 -0.03(-3.14%)
Jun 24, 2025 1.181 1.181 1.110 1.115 6,132 -0.07(-6.30%)
Jun 23, 2025 1.050 1.215 1.010 1.190 56,045 +0.12(+11.21%)
Jun 20, 2025 1.160 1.180 1.060 1.070 46,606 -0.10(-8.55%)
Jun 18, 2025 1.280 1.300 1.150 1.170 55,247 -0.05(-4.28%)
Jun 17, 2025 1.250 1.310 1.170 1.222 62,255 +0.00(+0.19%)
Jun 16, 2025 1.190 1.260 1.190 1.220 21,114 +0.02(+1.67%)
Jun 13, 2025 1.256 1.256 1.170 1.200 38,872 -0.07(-5.51%)
Jun 12, 2025 1.260 1.319 1.246 1.270 20,274 -0.02(-1.55%)
Jun 11, 2025 1.300 1.360 1.170 1.290 193,537 +0.00(+0.00%)
Jun 10, 2025 1.010 1.600 1.010 1.290 1,068,126 +0.26(+25.24%)
Jun 09, 2025 1.160 1.165 0.9587 1.030 26,249 -0.10(-8.85%)
Jun 06, 2025 1.070 1.130 1.050 1.130 18,391 +0.05(+4.63%)
Jun 05, 2025 1.140 1.135 1.078 1.080 11,736 -0.01(-0.92%)
Jun 04, 2025 1.150 1.170 1.090 1.090 6,049 -0.05(-4.39%)
Jun 03, 2025 1.090 1.200 1.090 1.140 19,442 +0.04(+3.54%)
Jun 02, 2025 1.280 1.280 1.100 1.101 70,323 -0.14(-11.21%)
May 30, 2025 1.150 1.300 1.120 1.240 107,216 +0.11(+9.73%)
May 29, 2025 1.140 1.150 1.114 1.130 33,270 +0.06(+5.61%)
May 28, 2025 1.070 1.190 1.060 1.070 37,008 +0.03(+2.88%)
May 27, 2025 1.020 1.050 1.010 1.040 22,789 +0.02(+2.05%)
May 23, 2025 0.9935 1.020 0.9580 1.019 23,756 +0.06(+6.50%)
May 22, 2025 0.9600 1.040 0.9500 0.9569 14,789 -0.03(-3.34%)
May 21, 2025 0.9902 1.070 0.9900 0.9900 13,582 -0.08(-7.13%)
May 20, 2025 1.060 1.080 1.000 1.066 11,320 +0.04(+4.25%)
May 19, 2025 0.9100 1.022 0.9001 1.022 49,941 +0.08(+8.52%)
May 16, 2025 0.9100 0.9946 0.9001 0.9422 65,899 +0.03(+3.09%)
May 15, 2025 0.9272 0.9800 0.8823 0.9140 61,242 -0.01(-0.65%)
May 14, 2025 0.9000 0.9200 0.8622 0.9200 47,268 +0.03(+3.55%)
May 13, 2025 0.8700 0.9200 0.8500 0.8885 15,086 +0.01(+1.25%)
May 12, 2025 0.9200 1.000 0.8700 0.8775 44,225 -0.05(-5.00%)
May 09, 2025 0.9100 0.9499 0.9014 0.9237 14,636 +0.00(+0.40%)
May 08, 2025 0.9400 0.9469 0.8591 0.9200 31,878 -0.02(-1.81%)
May 07, 2025 0.8100 1.000 0.8000 0.9370 111,362 +0.14(+18.14%)
May 06, 2025 0.9000 0.9000 0.7930 0.7931 21,816 -0.09(-10.69%)
May 05, 2025 0.9415 1.030 0.8880 0.8880 52,039 -0.08(-8.51%)
May 02, 2025 1.050 1.050 0.9299 0.9706 99,912 -0.06(-5.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.