Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc. - Class A Common Stock (NQ: MDIA )

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.130 1.196 1.110 1.150 33,109 +0.02(+1.77%)
Dec 19, 2024 1.165 1.180 1.110 1.130 32,251 -0.02(-1.74%)
Dec 18, 2024 1.240 1.240 1.150 1.150 47,959 -0.08(-6.50%)
Dec 17, 2024 1.290 1.290 1.230 1.230 17,111 +0.00(+0.00%)
Dec 16, 2024 1.280 1.300 1.100 1.230 93,606 -0.02(-1.60%)
Dec 13, 2024 1.290 1.315 1.240 1.250 35,989 -0.09(-6.72%)
Dec 12, 2024 1.300 1.350 1.300 1.340 8,345 +0.05(+3.88%)
Dec 11, 2024 1.334 1.338 1.290 1.290 19,149 +0.01(+0.78%)
Dec 10, 2024 1.350 1.350 1.250 1.280 36,942 -0.03(-2.29%)
Dec 09, 2024 1.270 1.370 1.270 1.310 53,893 +0.04(+3.15%)
Dec 06, 2024 1.280 1.320 1.250 1.270 18,448 -0.01(-0.78%)
Dec 05, 2024 1.320 1.369 1.230 1.280 91,915 -0.02(-1.54%)
Dec 04, 2024 1.280 1.353 1.240 1.300 22,223 +0.02(+1.56%)
Dec 03, 2024 1.280 1.305 1.250 1.280 42,376 -0.01(-0.78%)
Dec 02, 2024 1.370 1.370 1.270 1.290 149,437 +0.00(+0.00%)
Nov 29, 2024 1.440 1.470 1.200 1.290 112,290 -0.05(-3.73%)
Nov 27, 2024 1.520 1.590 1.330 1.340 152,761 -0.29(-17.79%)
Nov 26, 2024 1.380 1.900 1.240 1.630 1,096,973 +0.31(+23.95%)
Nov 25, 2024 1.280 1.350 1.280 1.315 21,143 -0.01(-0.38%)
Nov 22, 2024 1.300 1.360 1.250 1.320 21,424 +0.05(+3.94%)
Nov 21, 2024 1.200 1.280 1.161 1.270 28,408 +0.05(+4.53%)
Nov 20, 2024 1.220 1.325 1.174 1.215 19,309 -0.04(-3.57%)
Nov 19, 2024 1.190 1.260 1.155 1.260 53,827 +0.03(+2.44%)
Nov 18, 2024 1.120 1.230 1.110 1.230 26,787 +0.15(+13.89%)
Nov 15, 2024 1.130 1.200 1.070 1.080 55,089 -0.07(-6.09%)
Nov 14, 2024 1.100 1.160 1.100 1.150 15,625 +0.03(+2.68%)
Nov 13, 2024 1.120 1.200 1.100 1.120 13,540 -0.02(-1.75%)
Nov 12, 2024 1.250 1.250 1.120 1.140 105,127 -0.06(-5.00%)
Nov 11, 2024 1.340 1.340 1.110 1.200 158,629 -0.07(-5.51%)
Nov 08, 2024 1.280 1.280 1.187 1.270 32,016 -0.05(-3.79%)
Nov 07, 2024 1.250 1.360 1.250 1.320 40,111 +0.06(+4.76%)
Nov 06, 2024 1.380 1.380 1.250 1.260 31,120 +0.04(+3.28%)
Nov 05, 2024 1.250 1.270 1.200 1.220 29,603 -0.03(-2.40%)
Nov 04, 2024 1.250 1.280 1.140 1.250 86,299 +0.04(+3.31%)
Nov 01, 2024 1.240 1.292 1.190 1.210 43,611 -0.01(-0.82%)
Oct 31, 2024 1.250 1.260 1.220 1.220 18,746 -0.03(-2.40%)
Oct 30, 2024 1.220 1.310 1.220 1.250 36,467 +0.01(+0.81%)
Oct 29, 2024 1.240 1.300 1.220 1.240 18,350 -0.03(-2.36%)
Oct 28, 2024 1.260 1.390 1.260 1.270 61,437 -0.02(-1.55%)
Oct 25, 2024 1.420 1.435 1.270 1.290 55,090 -0.01(-0.77%)
Oct 24, 2024 1.640 1.646 1.290 1.300 110,522 -0.40(-23.53%)
Oct 23, 2024 1.620 1.867 1.440 1.700 124,017 -0.02(-1.16%)
Oct 22, 2024 1.710 1.950 1.710 1.720 60,896 -0.09(-4.97%)
Oct 21, 2024 1.940 1.940 1.610 1.810 49,902 -0.05(-2.69%)
Oct 18, 2024 1.860 2.000 1.782 1.860 46,167 -0.08(-4.12%)
Oct 17, 2024 2.190 2.220 1.720 1.940 193,830 -0.05(-2.51%)
Oct 16, 2024 1.270 2.280 1.270 1.990 826,591 +0.74(+59.20%)
Oct 15, 2024 1.200 1.270 1.150 1.250 24,540 +0.09(+7.76%)
Oct 14, 2024 1.110 1.200 1.110 1.160 27,368 +0.00(+0.00%)
Oct 11, 2024 1.180 1.180 1.110 1.160 37,393 +0.05(+4.50%)
Oct 10, 2024 1.170 1.237 1.110 1.110 18,813 -0.02(-1.77%)
Oct 09, 2024 1.150 1.233 1.100 1.130 29,833 +0.02(+1.80%)
Oct 08, 2024 1.170 1.180 1.110 1.110 35,014 +0.01(+0.91%)
Oct 07, 2024 1.210 1.300 1.060 1.100 64,310 -0.06(-5.17%)
Oct 04, 2024 1.260 1.280 1.160 1.160 48,395 -0.04(-3.33%)
Oct 03, 2024 1.190 1.250 1.180 1.200 17,061 -0.01(-0.83%)
Oct 02, 2024 1.240 1.350 1.160 1.210 52,347 +0.01(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.