Mediaco Holding Inc Cl A (NQ: MDIA )
1.860
-0.130
(-6.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2020 | 6.150 | 6.750 | 5.750 | 6.750 | 13,000 | +0.57(+9.22%) |
| Feb 27, 2020 | 6.000 | 6.190 | 5.501 | 6.180 | 2,770 | -0.06(-0.96%) |
| Feb 26, 2020 | 6.200 | 6.240 | 6.000 | 6.240 | 863 | -0.01(-0.16%) |
| Feb 25, 2020 | 6.600 | 6.600 | 6.000 | 6.250 | 5,351 | -0.40(-5.99%) |
| Feb 24, 2020 | 6.450 | 6.720 | 6.120 | 6.649 | 3,267 | +0.04(+0.58%) |
| Feb 21, 2020 | 6.600 | 6.620 | 5.940 | 6.610 | 3,500 | -0.02(-0.30%) |
| Feb 20, 2020 | 6.600 | 6.800 | 6.550 | 6.630 | 2,417 | -0.22(-3.21%) |
| Feb 19, 2020 | 6.700 | 6.850 | 6.530 | 6.850 | 1,411 | +0.24(+3.63%) |
| Feb 18, 2020 | 7.050 | 7.050 | 6.610 | 6.610 | 726 | -0.39(-5.57%) |
| Feb 14, 2020 | 6.630 | 7.000 | 6.630 | 7.000 | 900 | +0.02(+0.29%) |
| Feb 13, 2020 | 6.900 | 6.980 | 6.500 | 6.980 | 1,432 | -0.02(-0.29%) |
| Feb 12, 2020 | 7.190 | 7.480 | 6.510 | 7.000 | 10,132 | -0.05(-0.71%) |
| Feb 11, 2020 | 7.020 | 7.050 | 7.020 | 7.050 | 1,219 | +0.05(+0.71%) |
| Feb 10, 2020 | 6.880 | 7.050 | 6.500 | 7.000 | 10,739 | +0.11(+1.60%) |
| Feb 07, 2020 | 6.950 | 7.000 | 6.800 | 6.890 | 4,300 | +0.09(+1.32%) |
| Feb 06, 2020 | 6.650 | 7.000 | 6.600 | 6.800 | 14,045 | +0.21(+3.19%) |
| Feb 05, 2020 | 6.420 | 7.000 | 6.420 | 6.590 | 13,537 | +0.18(+2.81%) |
| Feb 04, 2020 | 6.800 | 6.920 | 6.360 | 6.410 | 2,393 | -0.80(-11.10%) |
| Feb 03, 2020 | 6.920 | 7.610 | 6.340 | 7.210 | 4,167 | -0.02(-0.23%) |
| Jan 31, 2020 | 6.900 | 7.350 | 6.010 | 7.227 | 14,100 | +0.23(+3.24%) |
| Jan 30, 2020 | 7.210 | 7.310 | 6.170 | 7.000 | 13,217 | +0.18(+2.64%) |
| Jan 29, 2020 | 5.250 | 6.820 | 5.250 | 6.820 | 80,715 | +1.42(+26.30%) |
| Jan 28, 2020 | 5.100 | 5.940 | 5.040 | 5.400 | 5,284 | +0.14(+2.66%) |
| Jan 27, 2020 | 5.800 | 6.110 | 5.230 | 5.260 | 11,772 | -0.64(-10.85%) |
| Jan 24, 2020 | 4.400 | 6.450 | 4.400 | 5.900 | 47,200 | +1.54(+35.32%) |
| Jan 23, 2020 | 4.350 | 4.900 | 4.350 | 4.360 | 4,693 | -0.10(-2.33%) |
| Jan 22, 2020 | 4.200 | 4.950 | 4.200 | 4.464 | 10,008 | +0.08(+1.92%) |
| Jan 21, 2020 | 4.150 | 4.500 | 3.500 | 4.380 | 37,286 | -0.17(-3.74%) |
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.
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.