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 )

1.960 -0.040 (-2.00%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 7, 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 (%)
Dec 29, 2023 0.4150 0.4310 0.4125 0.4295 5,445 +0.01(+3.49%)
Dec 28, 2023 0.4100 0.4314 0.4100 0.4150 15,811 -0.01(-1.64%)
Dec 27, 2023 0.4349 0.4349 0.4012 0.4219 17,043 -0.02(-3.48%)
Dec 26, 2023 0.4371 0.4550 0.4371 0.4371 3,910 -0.03(-6.00%)
Dec 22, 2023 0.4650 0.4650 0.4650 0.4650 430 +0.00(+0.65%)
Dec 21, 2023 0.4400 0.4774 0.4400 0.4620 6,571 +0.03(+6.92%)
Dec 20, 2023 0.4960 0.4960 0.4300 0.4321 19,473 -0.08(-16.42%)
Dec 19, 2023 0.5295 0.5460 0.5170 0.5170 28,062 -0.01(-1.52%)
Dec 18, 2023 0.5250 0.5566 0.5200 0.5250 18,394 -0.00(-0.57%)
Dec 15, 2023 0.5785 0.5785 0.5280 0.5280 5,332 -0.02(-3.37%)
Dec 14, 2023 0.5747 0.6102 0.5199 0.5464 13,849 -0.05(-7.89%)
Dec 13, 2023 0.5900 0.6022 0.5536 0.5932 1,809 -0.01(-1.54%)
Dec 11, 2023 0.6025 319 -0.02(-3.66%)
Dec 07, 2023 0.6254 659 +0.00(+0.64%)
Dec 06, 2023 0.5652 0.6214 0.5500 0.6214 8,712 +0.06(+10.96%)
Dec 05, 2023 0.5900 0.5910 0.5600 0.5600 11,503 -0.03(-5.44%)
Dec 04, 2023 0.5660 0.6090 0.5641 0.5922 7,238 -0.03(-4.48%)
Dec 01, 2023 0.6000 0.6200 0.6000 0.6200 70,048 +0.01(+1.64%)
Nov 30, 2023 0.6100 0.6100 0.6029 0.6100 2,738 +0.04(+6.23%)
Nov 28, 2023 0.5742 318 -0.02(-2.60%)
Nov 27, 2023 0.5615 0.6200 0.5615 0.5895 3,776 +0.06(+11.14%)
Nov 22, 2023 0.5304 501 -0.04(-6.46%)
Nov 21, 2023 0.5400 0.5670 0.5400 0.5670 1,154 +0.03(+5.00%)
Nov 17, 2023 0.5400 412 -0.03(-5.94%)
Nov 16, 2023 0.5880 0.5880 0.5400 0.5741 3,897 -0.01(-2.36%)
Nov 15, 2023 0.5800 0.6104 0.5600 0.5880 13,381 -0.03(-4.14%)
Nov 14, 2023 0.6400 0.6720 0.5760 0.6134 4,281 +0.03(+5.74%)
Nov 13, 2023 0.5801 0.5801 0.5801 0.5801 594 +0.00(+0.02%)
Nov 10, 2023 0.6508 0.6508 0.5700 0.5800 17,248 +0.02(+2.87%)
Nov 09, 2023 0.5637 0.5638 0.5637 0.5638 4,076 +0.00(+0.02%)
Nov 08, 2023 0.6508 0.6508 0.5637 0.5637 4,118 -0.03(-4.46%)
Nov 07, 2023 0.6408 0.6408 0.5695 0.5900 1,232 +0.00(+0.00%)
Nov 06, 2023 0.6400 0.6460 0.5650 0.5900 3,202 -0.02(-2.61%)
Nov 02, 2023 0.6058 212 +0.05(+8.10%)
Nov 01, 2023 0.5800 0.5800 0.5604 0.5604 1,231 -0.10(-14.96%)
Oct 31, 2023 0.5600 0.6594 0.5600 0.6590 6,119 +0.10(+17.68%)
Oct 30, 2023 0.5800 0.5752 0.5600 0.5600 945 -0.02(-2.64%)
Oct 27, 2023 0.5676 0.5752 0.5601 0.5752 4,208 +0.00(+0.58%)
Oct 26, 2023 0.5600 0.5719 0.5425 0.5719 7,731 +0.07(+14.40%)
Oct 25, 2023 0.6554 0.6636 0.4999 0.4999 27,533 -0.16(-24.67%)
Oct 24, 2023 0.7425 0.7425 0.5828 0.6636 22,663 -0.08(-10.67%)
Oct 23, 2023 0.7429 0.7429 0.7429 0.7429 505 -0.01(-0.95%)
Oct 20, 2023 0.8000 0.8100 0.7132 0.7500 2,958 +0.02(+3.33%)
Oct 19, 2023 0.7987 0.7987 0.7257 0.7258 4,663 -0.02(-3.23%)
Oct 18, 2023 0.7700 0.7700 0.7500 0.7500 2,667 +0.04(+5.63%)
Oct 17, 2023 0.7100 0.7100 0.7100 0.7100 1,745 -0.03(-3.56%)
Oct 16, 2023 0.7362 0.7362 0.7262 0.7362 2,016 -0.08(-10.22%)
Oct 12, 2023 0.8200 191 +0.07(+9.33%)
Oct 11, 2023 0.7818 0.7818 0.7500 0.7500 1,691 +0.04(+5.63%)
Oct 10, 2023 0.7100 0.7100 0.7100 0.7100 294 +0.00(+0.00%)
Oct 09, 2023 0.7366 0.7366 0.7100 0.7100 2,194 +0.01(+1.21%)
Oct 06, 2023 0.7427 0.7499 0.7015 0.7015 8,478 -0.09(-11.20%)
Oct 05, 2023 0.7463 0.7932 0.7463 0.7900 3,199 +0.04(+5.87%)
Oct 04, 2023 0.7500 0.7500 0.7462 0.7462 636 +0.00(+0.01%)
Oct 02, 2023 0.7461 208 -0.03(-3.25%)
Sep 29, 2023 0.7797 0.7797 0.7712 0.7712 1,118 +0.02(+2.84%)
Sep 28, 2023 0.8700 0.8800 0.7426 0.7499 24,604 -0.04(-5.08%)
Sep 27, 2023 0.7900 0.7900 0.7900 0.7900 490 +0.02(+2.90%)
Sep 25, 2023 0.7677 183 +0.02(+2.36%)
Sep 22, 2023 0.7500 0.7500 0.7500 0.7500 551 -0.00(-0.16%)
Sep 21, 2023 0.7506 0.8790 0.7506 0.7512 1,939 -0.05(-6.35%)
Sep 20, 2023 0.8425 0.8500 0.7900 0.8021 2,877 +0.05(+6.61%)
Sep 19, 2023 0.7896 0.8770 0.7524 0.7524 6,123 -0.09(-10.43%)
Sep 18, 2023 0.8408 0.8408 0.8400 0.8400 1,394 -0.03(-3.10%)
Sep 15, 2023 0.7850 0.8800 0.7775 0.8669 18,656 +0.13(+18.30%)
Sep 14, 2023 0.7056 0.7328 0.6971 0.7328 1,533 -0.01(-0.97%)
Sep 13, 2023 0.7910 0.7987 0.7400 0.7400 14,068 +0.03(+4.36%)
Sep 12, 2023 0.6900 0.8190 0.6861 0.7091 36,504 +0.00(+0.58%)
Sep 11, 2023 0.7969 0.7969 0.6950 0.7050 15,354 -0.04(-5.62%)
Sep 08, 2023 0.7490 0.7700 0.7320 0.7470 4,592 -0.01(-1.65%)
Sep 07, 2023 0.7100 0.7595 0.7100 0.7595 1,584 +0.05(+6.82%)
Sep 06, 2023 0.7339 0.7480 0.7104 0.7110 7,300 +0.00(+0.35%)
Sep 05, 2023 0.7600 0.7625 0.7085 0.7085 4,155 -0.01(-1.60%)
Sep 01, 2023 0.7200 0.7330 0.7200 0.7200 2,392 +0.04(+5.88%)
Aug 31, 2023 0.8290 0.8380 0.6400 0.6800 20,511 -0.12(-15.00%)
Aug 30, 2023 0.7178 0.8380 0.7178 0.8000 11,602 +0.06(+8.11%)
Aug 29, 2023 0.6710 0.7495 0.6644 0.7400 4,119 +0.07(+10.89%)
Aug 28, 2023 0.6990 0.7402 0.6561 0.6673 5,619 -0.03(-4.69%)
Aug 25, 2023 0.6735 0.7001 0.6735 0.7001 1,292 -0.05(-6.53%)
Aug 24, 2023 0.6910 0.7799 0.6660 0.7490 29,786 +0.03(+4.76%)
Aug 23, 2023 0.7750 0.7750 0.6000 0.7150 53,696 -0.08(-10.51%)
Aug 22, 2023 0.6600 0.8075 0.6500 0.7990 109,662 +0.05(+7.31%)
Aug 21, 2023 0.6500 0.8390 0.5573 0.7446 1,041,808 +0.17(+30.61%)
Aug 18, 2023 0.5700 0.5990 0.5700 0.5701 3,439 -0.01(-1.20%)
Aug 17, 2023 0.5810 0.6331 0.5754 0.5770 8,912 -0.01(-2.19%)
Aug 16, 2023 0.5732 0.6000 0.5701 0.5899 21,524 +0.04(+7.16%)
Aug 15, 2023 0.5775 0.6200 0.5505 0.5505 21,418 -0.02(-4.11%)
Aug 14, 2023 0.6450 0.6900 0.5741 0.5741 49,923 -0.05(-8.58%)
Aug 11, 2023 0.6681 0.6681 0.6000 0.6280 51,644 -0.06(-8.83%)
Aug 10, 2023 0.6800 0.9798 0.6350 0.6888 452,682 +0.05(+7.62%)
Aug 09, 2023 0.6950 0.7480 0.6303 0.6400 41,912 -0.07(-9.90%)
Aug 08, 2023 0.8200 0.8319 0.6387 0.7103 51,811 -0.05(-6.54%)
Aug 07, 2023 0.9200 0.9700 0.7600 0.7600 28,624 -0.15(-16.03%)
Aug 04, 2023 0.9780 0.9780 0.9050 0.9051 3,526 -0.02(-2.68%)
Aug 03, 2023 0.9700 1.100 0.9027 0.9300 58,585 -0.05(-5.10%)
Aug 02, 2023 1.010 1.017 0.9200 0.9800 25,525 -0.03(-2.97%)
Aug 01, 2023 1.020 1.040 1.000 1.010 43,959 -0.07(-6.48%)
Jul 31, 2023 1.020 1.080 1.000 1.080 10,262 +0.03(+2.88%)
Jul 28, 2023 1.049 1.060 1.000 1.050 12,638 -0.00(-0.02%)
Jul 27, 2023 1.060 1.060 1.030 1.050 3,242 -0.03(-2.84%)
Jul 26, 2023 1.100 1.100 1.080 1.081 7,430 -0.01(-0.85%)
Jul 25, 2023 1.099 1.099 1.090 1.090 1,482 +0.01(+0.93%)
Jul 24, 2023 1.080 1.090 1.080 1.080 1,726 +0.00(+0.00%)
Jul 21, 2023 1.155 1.173 1.065 1.080 18,628 -0.05(-4.42%)
Jul 20, 2023 1.130 1.130 1.130 1.130 571 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.080 1.140 4,451 +0.03(+3.17%)
Jul 18, 2023 1.180 1.180 1.105 1.105 3,278 -0.02(-1.35%)
Jul 17, 2023 1.150 1.200 1.090 1.120 6,382 -0.02(-1.75%)
Jul 14, 2023 1.120 1.140 1.110 1.140 1,448 -0.04(-3.39%)
Jul 13, 2023 1.100 1.220 1.100 1.180 872 +0.10(+9.25%)
Jul 12, 2023 1.120 1.130 1.050 1.080 11,020 -0.07(-6.08%)
Jul 11, 2023 1.178 1.196 1.120 1.150 4,431 +0.03(+2.68%)
Jul 10, 2023 1.100 1.152 1.070 1.120 5,045 -0.05(-4.68%)
Jul 06, 2023 1.175 290 -0.02(-1.85%)
Jul 05, 2023 1.197 1.197 1.197 1.197 695 +0.02(+1.88%)
Jul 03, 2023 1.160 1.175 1.140 1.175 1,202 +0.02(+1.29%)
Jun 30, 2023 1.170 1.240 1.160 1.160 6,037 +0.04(+3.57%)
Jun 29, 2023 1.100 1.220 1.100 1.120 39,905 -0.01(-0.88%)
Jun 28, 2023 1.140 1.199 1.124 1.130 5,310 -0.04(-3.42%)
Jun 27, 2023 1.080 1.200 1.080 1.170 5,338 +0.05(+4.46%)
Jun 26, 2023 1.110 1.175 1.100 1.120 5,629 -0.02(-2.18%)
Jun 23, 2023 1.198 1.200 1.120 1.145 13,567 -0.04(-3.77%)
Jun 22, 2023 1.140 1.190 1.140 1.190 7,304 +0.04(+3.47%)
Jun 21, 2023 1.160 1.190 1.125 1.150 8,718 -0.02(-1.71%)
Jun 20, 2023 1.050 1.188 1.050 1.170 33,325 +0.13(+12.50%)
Jun 16, 2023 1.165 1.165 0.9800 1.040 57,130 -0.11(-9.57%)
Jun 15, 2023 1.200 1.272 1.120 1.150 39,540 -0.05(-4.17%)
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%)
Mar 01, 2023 1.150 1.170 1.122 1.130 4,992 -0.04(-3.42%)
Feb 28, 2023 1.190 1.390 1.120 1.170 36,177 -0.02(-1.68%)
Feb 27, 2023 1.160 1.190 1.160 1.190 1,722 +0.02(+1.71%)
Feb 24, 2023 1.161 1.205 1.160 1.170 1,610 +0.00(+0.03%)
Feb 23, 2023 1.230 1.230 1.160 1.170 11,330 -0.00(-0.03%)
Feb 22, 2023 1.290 1.290 1.160 1.170 2,805 -0.04(-3.31%)
Feb 21, 2023 1.260 1.260 1.210 1.210 1,278 -0.05(-3.97%)
Feb 17, 2023 1.370 1.370 1.217 1.260 5,923 -0.01(-0.79%)
Feb 16, 2023 1.510 1.510 1.260 1.270 5,271 +0.02(+1.60%)
Feb 15, 2023 1.210 1.270 1.210 1.250 1,640 +0.02(+1.63%)
Feb 14, 2023 1.170 1.230 1.170 1.230 4,495 -0.02(-1.60%)
Feb 13, 2023 1.275 1.275 1.250 1.250 4,464 -0.01(-1.19%)
Feb 10, 2023 1.230 1.310 1.230 1.265 6,479 -0.03(-1.94%)
Feb 09, 2023 1.330 1.339 1.280 1.290 3,782 -0.07(-5.15%)
Feb 08, 2023 1.430 1.440 1.350 1.360 6,419 -0.02(-1.45%)
Feb 07, 2023 1.460 1.470 1.380 1.380 8,405 -0.04(-2.82%)
Feb 06, 2023 1.510 1.512 1.420 1.420 4,942 -0.09(-5.96%)
Feb 03, 2023 1.530 1.600 1.510 1.510 5,101 +0.00(+0.00%)
Feb 02, 2023 1.470 1.580 1.470 1.510 20,043 +0.04(+2.72%)
Feb 01, 2023 1.470 1.563 1.440 1.470 16,107 +0.03(+2.08%)
Jan 31, 2023 1.460 1.460 1.420 1.440 2,389 -0.02(-1.37%)
Jan 30, 2023 1.500 1.530 1.417 1.460 9,988 +0.01(+0.69%)
Jan 27, 2023 1.460 1.485 1.440 1.450 10,250 -0.02(-1.36%)
Jan 26, 2023 1.410 1.480 1.410 1.470 3,603 +0.06(+4.26%)
Jan 25, 2023 1.410 1.468 1.410 1.410 13,589 -0.09(-6.00%)
Jan 24, 2023 1.540 1.540 1.500 1.500 9,568 +0.07(+4.90%)
Jan 23, 2023 1.430 1.500 1.380 1.430 11,388 +0.05(+3.62%)
Jan 20, 2023 1.410 1.540 1.371 1.380 13,913 -0.04(-2.82%)
Jan 19, 2023 1.420 1.500 1.420 1.420 17,370 +0.00(+0.00%)
Jan 18, 2023 1.520 1.630 1.420 1.420 27,683 -0.16(-10.13%)
Jan 17, 2023 1.570 1.610 1.500 1.580 30,291 -0.03(-1.86%)
Jan 13, 2023 1.550 1.668 1.490 1.610 69,449 +0.10(+6.62%)
Jan 12, 2023 1.595 1.595 1.480 1.510 26,736 +0.01(+0.67%)
Jan 11, 2023 1.470 1.563 1.460 1.500 47,293 -0.01(-0.66%)
Jan 10, 2023 1.540 1.570 1.450 1.510 105,037 -0.06(-3.82%)
Jan 09, 2023 1.650 1.682 1.530 1.570 30,755 -0.14(-8.19%)
Jan 06, 2023 1.470 1.770 1.470 1.710 117,148 +0.21(+14.00%)
Jan 05, 2023 1.500 1.540 1.400 1.500 111,555 -0.05(-3.23%)
Jan 04, 2023 1.360 1.580 1.360 1.550 325,178 +0.17(+12.32%)
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.