Skip to main content

Mediaco Holding Inc Cl A (NQ: MDIA )

2.885 +0.015 (+0.52%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.810 2.950 2.801 2.885 5,896 +0.01(+0.52%)
Jul 22, 2024 2.940 2.973 2.690 2.870 39,823 -0.13(-4.33%)
Jul 19, 2024 3.010 3.320 2.920 3.000 25,079 -0.06(-1.96%)
Jul 18, 2024 3.490 3.500 2.910 3.060 113,038 -0.43(-12.32%)
Jul 17, 2024 2.980 3.490 2.980 3.490 131,116 +0.45(+14.80%)
Jul 16, 2024 3.140 3.260 3.020 3.040 54,620 -0.18(-5.59%)
Jul 15, 2024 3.470 3.470 3.150 3.220 28,808 -0.25(-7.20%)
Jul 12, 2024 3.560 3.560 2.910 3.470 82,626 -0.08(-2.25%)
Jul 11, 2024 3.360 3.660 3.360 3.550 33,180 +0.13(+3.80%)
Jul 10, 2024 3.690 3.690 3.320 3.420 42,786 -0.24(-6.56%)
Jul 09, 2024 3.760 3.850 3.460 3.660 93,391 -0.08(-2.14%)
Jul 08, 2024 3.460 3.740 3.310 3.740 88,432 +0.42(+12.65%)
Jul 05, 2024 3.120 3.320 2.740 3.320 65,559 +0.18(+5.73%)
Jul 03, 2024 2.990 3.330 2.970 3.140 65,453 +0.17(+5.72%)
Jul 02, 2024 2.910 2.990 2.750 2.970 60,143 +0.01(+0.34%)
Jul 01, 2024 3.510 3.640 2.630 2.960 273,989 -0.64(-17.78%)
Jun 28, 2024 3.750 4.100 3.500 3.600 110,060 -0.15(-4.00%)
Jun 27, 2024 3.410 4.040 3.255 3.750 116,260 +0.30(+8.70%)
Jun 26, 2024 3.710 4.330 3.420 3.450 234,123 -0.35(-9.21%)
Jun 25, 2024 3.270 3.960 3.100 3.800 225,116 +0.51(+15.50%)
Jun 24, 2024 2.870 3.300 2.540 3.290 248,868 +0.47(+16.67%)
Jun 21, 2024 2.770 2.860 2.470 2.820 990,934 -0.06(-2.08%)
Jun 20, 2024 2.790 3.000 2.500 2.880 309,719 +0.04(+1.41%)
Jun 18, 2024 3.260 3.730 2.050 2.840 1,105,471 -0.31(-9.84%)
Jun 17, 2024 2.570 3.300 2.500 3.150 851,394 +0.36(+12.90%)
Jun 14, 2024 2.350 3.330 2.350 2.790 2,213,578 +0.44(+18.72%)
Jun 13, 2024 1.990 2.484 1.920 2.350 1,039,454 +0.17(+7.80%)
Jun 12, 2024 1.590 2.430 1.590 2.180 7,932,382 +0.59(+37.11%)
Jun 11, 2024 1.180 1.850 1.170 1.590 540,625 +0.36(+29.27%)
Jun 10, 2024 1.100 1.310 1.020 1.230 211,266 +0.17(+16.04%)
Jun 07, 2024 1.070 1.110 1.060 1.060 19,843 -0.01(-0.93%)
Jun 06, 2024 1.080 1.090 1.060 1.070 6,123 +0.00(+0.00%)
Jun 05, 2024 1.100 1.100 1.050 1.070 20,784 +0.00(+0.35%)
Jun 04, 2024 1.090 1.113 0.9524 1.066 49,340 -0.02(-2.17%)
Jun 03, 2024 1.050 1.103 1.050 1.090 21,564 +0.02(+1.87%)
May 31, 2024 1.150 1.165 1.070 1.070 11,004 -0.04(-3.60%)
May 30, 2024 1.060 1.200 1.060 1.110 59,635 -0.01(-0.89%)
May 29, 2024 1.100 1.120 1.046 1.120 30,910 +0.00(+0.00%)
May 28, 2024 1.170 1.206 1.100 1.120 56,699 -0.05(-4.27%)
May 24, 2024 1.060 1.210 1.060 1.170 59,850 +0.06(+5.41%)
May 23, 2024 1.150 1.230 1.089 1.110 55,109 -0.08(-6.72%)
May 22, 2024 1.230 1.250 1.130 1.190 51,441 +0.06(+5.31%)
May 21, 2024 1.240 1.304 1.090 1.130 191,459 -0.14(-11.02%)
May 20, 2024 1.360 1.460 1.200 1.270 128,875 -0.11(-7.97%)
May 17, 2024 1.510 1.526 1.380 1.380 48,573 -0.14(-9.21%)
May 16, 2024 1.420 1.590 1.420 1.520 74,064 -0.01(-0.65%)
May 15, 2024 1.500 1.610 1.500 1.530 28,710 +0.03(+2.00%)
May 14, 2024 1.630 1.690 1.500 1.500 84,847 -0.20(-11.76%)
May 13, 2024 1.640 1.750 1.640 1.700 61,613 -0.07(-3.95%)
May 10, 2024 1.850 1.970 1.750 1.770 24,819 -0.06(-3.28%)
May 09, 2024 1.920 1.953 1.830 1.830 29,678 -0.11(-5.67%)
May 08, 2024 1.960 1.981 1.860 1.940 42,249 -0.03(-1.52%)
May 07, 2024 2.020 2.060 1.930 1.970 28,504 -0.03(-1.50%)
May 06, 2024 2.180 2.180 2.000 2.000 60,793 -0.13(-6.10%)
May 03, 2024 2.200 2.200 2.020 2.130 63,064 +0.02(+0.95%)
May 02, 2024 2.300 2.310 1.940 2.110 119,548 -0.19(-8.26%)
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.