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 )

1.730 -0.130 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 -0.02(-3.91%)
Feb 05, 2024 0.5040 0.5040 0.4599 0.4828 26,766 -0.05(-8.54%)
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%)
Jan 02, 2024 0.4300 0.9100 0.4300 0.5882 2,429,490 +0.16(+36.95%)
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%)
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.