Mediaco Holding Inc Cl A (NQ: MDIA )

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 1.250 1.390 1.200 1.380 401,211 +0.23(+20.16%)
Dec 30, 2022 1.240 1.240 1.110 1.149 133,243 -0.02(-1.84%)
Dec 29, 2022 1.130 1.249 1.130 1.170 71,209 +0.02(+1.74%)
Dec 28, 2022 1.180 1.200 1.080 1.150 84,710 -0.03(-2.54%)
Dec 27, 2022 1.100 1.220 1.100 1.180 134,822 +0.03(+2.61%)
Dec 23, 2022 1.210 1.210 1.100 1.150 155,902 -0.10(-8.00%)
Dec 22, 2022 1.210 1.280 1.070 1.250 310,240 +0.02(+1.63%)
Dec 21, 2022 1.310 1.580 1.200 1.230 6,466,109 +0.19(+18.27%)
Dec 20, 2022 1.160 1.230 1.040 1.040 66,648 -0.11(-9.57%)
Dec 19, 2022 1.170 1.210 1.130 1.150 17,009 -0.07(-5.73%)
Dec 16, 2022 1.400 1.400 1.220 1.220 59,554 -0.18(-12.86%)
Dec 15, 2022 1.500 1.540 1.320 1.400 44,034 -0.21(-13.04%)
Dec 14, 2022 1.280 1.660 1.280 1.610 206,802 +0.35(+27.78%)
Dec 13, 2022 1.360 1.450 1.110 1.260 770,382 +0.18(+16.39%)
Dec 12, 2022 1.100 1.100 1.070 1.083 161,588 +0.03(+3.10%)
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%)
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.