Skip to main content

Mediaco Holding Inc Cl A (NQ: MDIA )

0.6201 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.5226 0.5349 0.4211 0.4817 24,567 -0.07(-13.21%)
Jan 31, 2024 0.5500 0.5550 0.5500 0.5550 1,605 +0.03(+4.72%)
Jan 30, 2024 0.5260 0.5300 0.5225 0.5300 8,973 -0.00(-0.67%)
Jan 29, 2024 0.5120 0.5400 0.5120 0.5336 7,051 +0.01(+1.33%)
Jan 26, 2024 0.5801 0.5900 0.5225 0.5266 42,770 -0.10(-16.41%)
Jan 25, 2024 0.6200 0.6300 0.5800 0.6300 3,926 +0.06(+9.57%)
Jan 24, 2024 0.5900 0.6000 0.5700 0.5750 5,355 -0.06(-8.87%)
Jan 23, 2024 0.6800 0.6800 0.5800 0.6310 21,391 +0.01(+1.77%)
Jan 22, 2024 0.5500 0.6900 0.5500 0.6200 27,551 +0.04(+6.90%)
Jan 19, 2024 0.5800 0.5800 0.5501 0.5800 11,011 +0.00(+0.00%)
Jan 18, 2024 0.5448 0.5800 0.5313 0.5800 12,065 +0.04(+6.46%)
Jan 17, 2024 0.5101 0.5800 0.5101 0.5448 42,643 +0.02(+4.77%)
Jan 16, 2024 0.5458 0.5459 0.5200 0.5200 27,521 -0.01(-1.89%)
Jan 12, 2024 0.5600 0.5800 0.5200 0.5300 25,651 +0.00(+0.66%)
Jan 11, 2024 0.5601 0.5750 0.5264 0.5265 15,215 -0.05(-9.44%)
Jan 10, 2024 0.5826 0.6000 0.5600 0.5814 11,616 +0.01(+2.43%)
Jan 09, 2024 0.5898 0.6403 0.5510 0.5676 28,477 +0.01(+1.09%)
Jan 08, 2024 0.5853 0.5853 0.5426 0.5615 102,477 -0.02(-4.07%)
Jan 05, 2024 0.5700 0.5958 0.5407 0.5853 26,195 -0.01(-1.76%)
Jan 04, 2024 0.5998 0.6700 0.5752 0.5958 65,276 -0.03(-5.28%)
Jan 03, 2024 0.5600 0.7215 0.5481 0.6290 362,784 +0.04(+6.94%)
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.