Mediaco Holding Inc Cl A (NQ: MDIA )

1.050 -0.034 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 1.050 1.100 1.040 1.050 3,240 -0.03(-3.12%)
Dec 08, 2022 1.100 1.150 1.030 1.084 5,840 -0.02(-1.47%)
Dec 07, 2022 1.075 1.100 1.075 1.100 965 +0.01(+0.92%)
Dec 06, 2022 1.110 1.140 1.080 1.090 8,268 -0.12(-9.92%)
Dec 05, 2022 1.360 1.360 1.100 1.210 10,534 +0.09(+8.04%)
Dec 02, 2022 1.150 1.150 1.100 1.120 3,224 -0.02(-1.75%)
Dec 01, 2022 1.120 1.150 1.120 1.140 997 +0.02(+1.91%)
Nov 30, 2022 1.100 1.130 1.010 1.119 13,459 -0.00(-0.13%)
Nov 29, 2022 1.150 1.150 1.120 1.120 2,250 +0.03(+2.75%)
Nov 28, 2022 1.260 1.309 1.071 1.090 7,753 -0.06(-5.22%)
Nov 25, 2022 1.120 1.150 1.105 1.150 7,725 +0.01(+0.50%)
Nov 23, 2022 1.169 1.200 1.120 1.144 10,763 -0.06(-4.76%)
Nov 22, 2022 1.230 1.280 1.190 1.202 3,376 -0.02(-1.52%)
Nov 21, 2022 1.190 1.370 1.170 1.220 3,193 -0.10(-7.58%)
Nov 18, 2022 1.291 1.360 1.290 1.320 5,964 -0.01(-1.12%)
Nov 17, 2022 1.290 1.370 1.290 1.335 3,244 -0.01(-0.37%)
Nov 16, 2022 1.300 1.380 1.250 1.340 27,628 +0.08(+6.35%)
Nov 15, 2022 1.390 1.390 1.260 1.260 7,287 -0.06(-4.55%)
Nov 14, 2022 1.300 1.350 1.160 1.320 17,704 +0.03(+2.33%)
Nov 11, 2022 1.467 1.467 1.290 1.290 8,510 -0.01(-0.72%)
Nov 10, 2022 1.290 1.320 1.245 1.299 4,969 +0.03(+2.31%)
Nov 09, 2022 1.490 1.490 1.270 1.270 17,419 -0.25(-16.45%)
Nov 08, 2022 1.510 1.565 1.440 1.520 6,639 -0.05(-3.18%)
Nov 07, 2022 1.630 1.650 1.490 1.570 19,044 +0.05(+3.29%)
Nov 04, 2022 1.580 1.650 1.440 1.520 13,246 -0.05(-3.18%)
Nov 03, 2022 1.610 1.610 1.550 1.570 3,330 -0.01(-0.63%)
Nov 02, 2022 1.610 1.610 1.550 1.580 1,085 -0.07(-4.53%)
Nov 01, 2022 1.640 1.685 1.630 1.655 1,441 +0.01(+0.30%)
Oct 31, 2022 1.670 1.670 1.610 1.650 3,099 -0.07(-4.07%)
Oct 28, 2022 1.735 1.735 1.650 1.720 6,738 +0.01(+0.58%)
Oct 27, 2022 1.649 1.740 1.640 1.710 5,486 -0.03(-1.72%)
Oct 26, 2022 1.660 1.740 1.660 1.740 912 +0.08(+4.82%)
Oct 25, 2022 1.630 1.770 1.600 1.660 10,299 -0.01(-0.60%)
Oct 24, 2022 1.630 1.670 1.620 1.670 1,972 -0.06(-3.47%)
Oct 21, 2022 1.740 1.880 1.640 1.730 16,867 +0.11(+7.12%)
Oct 20, 2022 1.580 1.750 1.550 1.615 11,812 +0.00(+0.31%)
Oct 19, 2022 1.610 1.678 1.600 1.610 6,453 -0.07(-4.17%)
Oct 18, 2022 1.670 1.680 1.570 1.680 4,087 +0.11(+7.01%)
Oct 17, 2022 1.665 1.665 1.570 1.570 4,036 +0.03(+1.95%)
Oct 14, 2022 1.690 1.690 1.540 1.540 2,893 -0.06(-3.75%)
Oct 13, 2022 1.550 1.645 1.520 1.600 6,201 -0.01(-0.62%)
Oct 12, 2022 1.620 1.650 1.535 1.610 24,849 -0.04(-2.42%)
Oct 11, 2022 1.640 1.850 1.640 1.650 10,225 +0.02(+1.23%)
Oct 10, 2022 1.820 1.872 1.620 1.630 7,261 -0.26(-13.76%)
Oct 07, 2022 2.060 2.060 1.830 1.890 7,775 -0.08(-4.06%)
Oct 06, 2022 2.030 2.080 1.925 1.970 9,972 -0.11(-5.29%)
Oct 05, 2022 2.070 2.280 2.015 2.080 16,295 +0.07(+3.48%)
Oct 04, 2022 1.620 2.010 1.620 2.010 12,675 +0.19(+10.44%)
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.