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 )

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.