Mediaco Holding Inc Cl A (NQ: MDIA )

0.5281 -0.0920 (-14.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4150 0.4310 0.4125 0.4295 5,445 +0.01(+3.49%)
Dec 28, 2023 0.4100 0.4314 0.4100 0.4150 15,811 -0.01(-1.64%)
Dec 27, 2023 0.4349 0.4349 0.4012 0.4219 17,043 -0.02(-3.48%)
Dec 26, 2023 0.4371 0.4550 0.4371 0.4371 3,910 -0.03(-6.00%)
Dec 22, 2023 0.4650 0.4650 0.4650 0.4650 430 +0.00(+0.65%)
Dec 21, 2023 0.4400 0.4774 0.4400 0.4620 6,571 +0.03(+6.92%)
Dec 20, 2023 0.4960 0.4960 0.4300 0.4321 19,473 -0.08(-16.42%)
Dec 19, 2023 0.5295 0.5460 0.5170 0.5170 28,062 -0.01(-1.52%)
Dec 18, 2023 0.5250 0.5566 0.5200 0.5250 18,394 -0.00(-0.57%)
Dec 15, 2023 0.5785 0.5785 0.5280 0.5280 5,332 -0.02(-3.37%)
Dec 14, 2023 0.5747 0.6102 0.5199 0.5464 13,849 -0.05(-7.89%)
Dec 13, 2023 0.5900 0.6022 0.5536 0.5932 1,809 -0.01(-1.54%)
Dec 11, 2023 0.6025 319 -0.02(-3.66%)
Dec 07, 2023 0.6254 659 +0.00(+0.64%)
Dec 06, 2023 0.5652 0.6214 0.5500 0.6214 8,712 +0.06(+10.96%)
Dec 05, 2023 0.5900 0.5910 0.5600 0.5600 11,503 -0.03(-5.44%)
Dec 04, 2023 0.5660 0.6090 0.5641 0.5922 7,238 -0.03(-4.48%)
Dec 01, 2023 0.6000 0.6200 0.6000 0.6200 70,048 +0.01(+1.64%)
Nov 30, 2023 0.6100 0.6100 0.6029 0.6100 2,738 +0.04(+6.23%)
Nov 28, 2023 0.5742 318 -0.02(-2.60%)
Nov 27, 2023 0.5615 0.6200 0.5615 0.5895 3,776 +0.06(+11.14%)
Nov 22, 2023 0.5304 501 -0.04(-6.46%)
Nov 21, 2023 0.5400 0.5670 0.5400 0.5670 1,154 +0.03(+5.00%)
Nov 17, 2023 0.5400 412 -0.03(-5.94%)
Nov 16, 2023 0.5880 0.5880 0.5400 0.5741 3,897 -0.01(-2.36%)
Nov 15, 2023 0.5800 0.6104 0.5600 0.5880 13,381 -0.03(-4.14%)
Nov 14, 2023 0.6400 0.6720 0.5760 0.6134 4,281 +0.03(+5.74%)
Nov 13, 2023 0.5801 0.5801 0.5801 0.5801 594 +0.00(+0.02%)
Nov 10, 2023 0.6508 0.6508 0.5700 0.5800 17,248 +0.02(+2.87%)
Nov 09, 2023 0.5637 0.5638 0.5637 0.5638 4,076 +0.00(+0.02%)
Nov 08, 2023 0.6508 0.6508 0.5637 0.5637 4,118 -0.03(-4.46%)
Nov 07, 2023 0.6408 0.6408 0.5695 0.5900 1,232 +0.00(+0.00%)
Nov 06, 2023 0.6400 0.6460 0.5650 0.5900 3,202 -0.02(-2.61%)
Nov 02, 2023 0.6058 212 +0.05(+8.10%)
Nov 01, 2023 0.5800 0.5800 0.5604 0.5604 1,231 -0.10(-14.96%)
Oct 31, 2023 0.5600 0.6594 0.5600 0.6590 6,119 +0.10(+17.68%)
Oct 30, 2023 0.5800 0.5752 0.5600 0.5600 945 -0.02(-2.64%)
Oct 27, 2023 0.5676 0.5752 0.5601 0.5752 4,208 +0.00(+0.58%)
Oct 26, 2023 0.5600 0.5719 0.5425 0.5719 7,731 +0.07(+14.40%)
Oct 25, 2023 0.6554 0.6636 0.4999 0.4999 27,533 -0.16(-24.67%)
Oct 24, 2023 0.7425 0.7425 0.5828 0.6636 22,663 -0.08(-10.67%)
Oct 23, 2023 0.7429 0.7429 0.7429 0.7429 505 -0.01(-0.95%)
Oct 20, 2023 0.8000 0.8100 0.7132 0.7500 2,958 +0.02(+3.33%)
Oct 19, 2023 0.7987 0.7987 0.7257 0.7258 4,663 -0.02(-3.23%)
Oct 18, 2023 0.7700 0.7700 0.7500 0.7500 2,667 +0.04(+5.63%)
Oct 17, 2023 0.7100 0.7100 0.7100 0.7100 1,745 -0.03(-3.56%)
Oct 16, 2023 0.7362 0.7362 0.7262 0.7362 2,016 -0.08(-10.22%)
Oct 12, 2023 0.8200 191 +0.07(+9.33%)
Oct 11, 2023 0.7818 0.7818 0.7500 0.7500 1,691 +0.04(+5.63%)
Oct 10, 2023 0.7100 0.7100 0.7100 0.7100 294 +0.00(+0.00%)
Oct 09, 2023 0.7366 0.7366 0.7100 0.7100 2,194 +0.01(+1.21%)
Oct 06, 2023 0.7427 0.7499 0.7015 0.7015 8,478 -0.09(-11.20%)
Oct 05, 2023 0.7463 0.7932 0.7463 0.7900 3,199 +0.04(+5.87%)
Oct 04, 2023 0.7500 0.7500 0.7462 0.7462 636 +0.00(+0.01%)
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.