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 )

1.320 +0.050 (+3.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.300 1.360 1.250 1.320 20,424 +0.05(+3.94%)
Nov 21, 2024 1.200 1.280 1.161 1.270 28,408 +0.05(+4.53%)
Nov 20, 2024 1.220 1.325 1.174 1.215 19,309 -0.04(-3.57%)
Nov 19, 2024 1.190 1.260 1.155 1.260 53,827 +0.03(+2.44%)
Nov 18, 2024 1.120 1.230 1.110 1.230 26,787 +0.15(+13.89%)
Nov 15, 2024 1.130 1.200 1.070 1.080 55,089 -0.07(-6.09%)
Nov 14, 2024 1.100 1.160 1.100 1.150 15,625 +0.03(+2.68%)
Nov 13, 2024 1.120 1.200 1.100 1.120 13,540 -0.02(-1.75%)
Nov 12, 2024 1.250 1.250 1.120 1.140 105,127 -0.06(-5.00%)
Nov 11, 2024 1.340 1.340 1.110 1.200 158,629 -0.07(-5.51%)
Nov 08, 2024 1.280 1.280 1.187 1.270 32,016 -0.05(-3.79%)
Nov 07, 2024 1.250 1.360 1.250 1.320 40,111 +0.06(+4.76%)
Nov 06, 2024 1.380 1.380 1.250 1.260 31,120 +0.04(+3.28%)
Nov 05, 2024 1.250 1.270 1.200 1.220 29,603 -0.03(-2.40%)
Nov 04, 2024 1.250 1.280 1.140 1.250 86,299 +0.04(+3.31%)
Nov 01, 2024 1.240 1.292 1.190 1.210 43,611 -0.01(-0.82%)
Oct 31, 2024 1.250 1.260 1.220 1.220 18,746 -0.03(-2.40%)
Oct 30, 2024 1.220 1.310 1.220 1.250 36,467 +0.01(+0.81%)
Oct 29, 2024 1.240 1.300 1.220 1.240 18,350 -0.03(-2.36%)
Oct 28, 2024 1.260 1.390 1.260 1.270 61,437 -0.02(-1.55%)
Oct 25, 2024 1.420 1.435 1.270 1.290 55,090 -0.01(-0.77%)
Oct 24, 2024 1.640 1.646 1.290 1.300 110,522 -0.40(-23.53%)
Oct 23, 2024 1.620 1.867 1.440 1.700 124,017 -0.02(-1.16%)
Oct 22, 2024 1.710 1.950 1.710 1.720 60,896 -0.09(-4.97%)
Oct 21, 2024 1.940 1.940 1.610 1.810 49,902 -0.05(-2.69%)
Oct 18, 2024 1.860 2.000 1.782 1.860 46,167 -0.08(-4.12%)
Oct 17, 2024 2.190 2.220 1.720 1.940 193,830 -0.05(-2.51%)
Oct 16, 2024 1.270 2.280 1.270 1.990 826,591 +0.74(+59.20%)
Oct 15, 2024 1.200 1.270 1.150 1.250 24,540 +0.09(+7.76%)
Oct 14, 2024 1.110 1.200 1.110 1.160 27,368 +0.00(+0.00%)
Oct 11, 2024 1.180 1.180 1.110 1.160 37,393 +0.05(+4.50%)
Oct 10, 2024 1.170 1.237 1.110 1.110 18,813 -0.02(-1.77%)
Oct 09, 2024 1.150 1.233 1.100 1.130 29,833 +0.02(+1.80%)
Oct 08, 2024 1.170 1.180 1.110 1.110 35,014 +0.01(+0.91%)
Oct 07, 2024 1.210 1.300 1.060 1.100 64,310 -0.06(-5.17%)
Oct 04, 2024 1.260 1.280 1.160 1.160 48,395 -0.04(-3.33%)
Oct 03, 2024 1.190 1.250 1.180 1.200 17,061 -0.01(-0.83%)
Oct 02, 2024 1.240 1.350 1.160 1.210 52,347 +0.01(+0.83%)
Oct 01, 2024 1.280 1.390 1.190 1.200 32,455 -0.08(-6.25%)
Sep 30, 2024 1.390 1.514 1.280 1.280 40,785 -0.09(-6.57%)
Sep 27, 2024 1.280 1.450 1.280 1.370 17,042 +0.09(+7.03%)
Sep 26, 2024 1.375 1.375 1.260 1.280 24,588 -0.03(-2.29%)
Sep 25, 2024 1.400 1.440 1.308 1.310 27,343 +0.01(+0.77%)
Sep 24, 2024 1.530 1.637 1.300 1.300 60,637 -0.16(-10.96%)
Sep 23, 2024 1.520 1.690 1.450 1.460 49,183 -0.06(-3.95%)
Sep 20, 2024 1.620 1.750 1.500 1.520 762,642 -0.08(-5.30%)
Sep 19, 2024 1.620 1.742 1.440 1.605 28,132 -0.02(-0.93%)
Sep 18, 2024 1.760 1.760 1.600 1.620 22,885 -0.13(-7.43%)
Sep 17, 2024 1.820 1.830 1.560 1.750 78,465 -0.07(-3.85%)
Sep 16, 2024 2.240 2.310 1.710 1.820 79,521 -0.24(-11.65%)
Sep 13, 2024 2.080 2.200 2.020 2.060 30,298 +0.01(+0.49%)
Sep 12, 2024 2.410 2.710 2.000 2.050 55,130 -0.30(-12.77%)
Sep 11, 2024 2.720 2.940 2.280 2.350 34,152 -0.34(-12.64%)
Sep 10, 2024 3.160 3.195 2.520 2.690 61,198 -0.57(-17.48%)
Sep 09, 2024 3.790 4.240 3.250 3.260 38,250 -0.41(-11.17%)
Sep 06, 2024 3.380 3.800 3.380 3.670 26,624 +0.16(+4.56%)
Sep 05, 2024 3.370 3.610 3.330 3.510 15,247 +0.10(+3.08%)
Sep 04, 2024 3.330 3.430 3.330 3.405 4,346 +0.07(+2.25%)
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.