Skip to main content

Mediaco Holding Inc Cl A (NQ: MDIA )

2.790 +0.440 (+18.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42,299 -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%)
May 01, 2024 1.780 2.300 1.700 2.300 440,176 +0.54(+30.68%)
Apr 30, 2024 1.790 1.790 1.650 1.760 69,904 +0.04(+2.33%)
Apr 29, 2024 1.750 1.798 1.550 1.720 149,785 -0.01(-0.58%)
Apr 26, 2024 1.840 1.920 1.600 1.730 109,721 -0.13(-6.99%)
Apr 25, 2024 2.030 2.074 1.850 1.860 73,774 -0.13(-6.53%)
Apr 24, 2024 1.950 2.130 1.940 1.990 112,708 +0.00(+0.00%)
Apr 23, 2024 1.770 2.400 1.770 1.990 297,824 +0.17(+9.34%)
Apr 22, 2024 2.140 2.190 1.820 1.820 235,537 -0.46(-20.18%)
Apr 19, 2024 2.620 2.850 2.200 2.280 153,052 -0.44(-16.18%)
Apr 18, 2024 2.700 2.980 2.620 2.720 331,325 +0.00(+0.00%)
Apr 17, 2024 2.410 2.900 2.350 2.720 346,384 +0.22(+8.80%)
Apr 16, 2024 2.790 2.800 2.360 2.500 375,947 -0.38(-13.19%)
Apr 15, 2024 2.740 3.240 2.730 2.880 470,689 -0.02(-0.69%)
Apr 12, 2024 3.320 3.530 2.770 2.900 768,934 -0.76(-20.77%)
Apr 11, 2024 4.250 4.600 3.290 3.660 1,833,629 -0.51(-12.23%)
Apr 10, 2024 4.150 5.490 3.844 4.170 18,303,860 -0.12(-2.80%)
Apr 09, 2024 3.280 5.100 3.250 4.290 71,943,200 +1.27(+42.05%)
Apr 08, 2024 3.160 3.260 2.550 3.020 3,317,353 -0.86(-22.16%)
Apr 05, 2024 2.270 6.860 2.260 3.880 118,579,768 +2.48(+177.14%)
Apr 04, 2024 1.470 1.760 1.160 1.400 4,397,670 +0.09(+6.87%)
Apr 03, 2024 0.8500 1.620 0.8000 1.310 6,529,296 +0.45(+52.33%)
Apr 02, 2024 0.7972 0.9200 0.7600 0.8600 1,570,462 +0.05(+6.17%)
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.