Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mediaco Holding Inc Cl A
(NQ:
MDIA
)
1.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
1.240
1.350
1.160
1.210
52,347
+0.01(+0.83%)
Oct 01, 2024
1.280
1.390
1.190
1.200
32,455
-0.08(-6.25%)
Sep 30, 2024
1.390
1.514
1.280
1.280
40,785
-0.09(-6.57%)
Sep 27, 2024
1.280
1.450
1.280
1.370
17,042
+0.09(+7.03%)
Sep 26, 2024
1.375
1.375
1.260
1.280
24,588
-0.03(-2.29%)
Sep 25, 2024
1.400
1.440
1.308
1.310
27,343
+0.01(+0.77%)
Sep 24, 2024
1.530
1.637
1.300
1.300
60,637
-0.16(-10.96%)
Sep 23, 2024
1.520
1.690
1.450
1.460
49,183
-0.06(-3.95%)
Sep 20, 2024
1.620
1.750
1.500
1.520
762,642
-0.08(-5.30%)
Sep 19, 2024
1.620
1.742
1.440
1.605
28,132
-0.02(-0.93%)
Sep 18, 2024
1.760
1.760
1.600
1.620
22,885
-0.13(-7.43%)
Sep 17, 2024
1.820
1.830
1.560
1.750
78,465
-0.07(-3.85%)
Sep 16, 2024
2.240
2.310
1.710
1.820
79,521
-0.24(-11.65%)
Sep 13, 2024
2.080
2.200
2.020
2.060
30,298
+0.01(+0.49%)
Sep 12, 2024
2.410
2.710
2.000
2.050
55,130
-0.30(-12.77%)
Sep 11, 2024
2.720
2.940
2.280
2.350
34,152
-0.34(-12.64%)
Sep 10, 2024
3.160
3.195
2.520
2.690
61,198
-0.57(-17.48%)
Sep 09, 2024
3.790
4.240
3.250
3.260
38,250
-0.41(-11.17%)
Sep 06, 2024
3.380
3.800
3.380
3.670
26,624
+0.16(+4.56%)
Sep 05, 2024
3.370
3.610
3.330
3.510
15,247
+0.10(+3.08%)
Sep 04, 2024
3.330
3.430
3.330
3.405
4,346
+0.07(+2.25%)
Sep 03, 2024
3.320
3.439
3.320
3.330
5,840
-0.02(-0.60%)
Aug 30, 2024
3.370
3.425
3.330
3.350
5,832
-0.08(-2.45%)
Aug 29, 2024
3.400
3.510
3.250
3.434
17,541
-0.08(-2.17%)
Aug 28, 2024
3.510
3.515
3.280
3.510
15,672
-0.01(-0.28%)
Aug 27, 2024
3.540
3.620
3.390
3.520
7,169
-0.02(-0.56%)
Aug 26, 2024
3.460
3.580
3.300
3.540
11,569
+0.12(+3.51%)
Aug 23, 2024
3.500
3.780
3.290
3.420
14,839
-0.08(-2.29%)
Aug 22, 2024
3.980
4.100
3.460
3.500
23,816
-0.60(-14.63%)
Aug 21, 2024
3.840
4.170
3.500
4.100
35,083
+0.30(+8.04%)
Aug 20, 2024
4.120
4.510
3.620
3.795
70,375
-0.41(-9.64%)
Aug 19, 2024
4.210
4.467
4.100
4.200
24,930
-0.22(-4.98%)
Aug 16, 2024
5.370
5.370
3.940
4.420
131,172
-0.95(-17.69%)
Aug 15, 2024
5.730
5.730
5.270
5.370
29,676
-0.23(-4.11%)
Aug 14, 2024
5.010
5.600
5.010
5.600
115,253
+0.60(+12.00%)
Aug 13, 2024
4.900
5.390
4.690
5.000
106,245
-0.03(-0.60%)
Aug 12, 2024
4.040
5.160
3.910
5.030
217,573
+1.00(+24.81%)
Aug 09, 2024
3.950
4.050
3.620
4.030
6,892
+0.10(+2.54%)
Aug 08, 2024
3.710
4.020
3.440
3.930
14,877
+0.09(+2.34%)
Aug 07, 2024
3.740
4.020
3.520
3.840
34,145
+0.18(+4.92%)
Aug 06, 2024
3.600
3.730
3.446
3.660
7,007
+0.08(+2.23%)
Aug 05, 2024
3.330
3.590
3.140
3.580
21,281
+0.10(+2.87%)
Aug 02, 2024
3.560
3.720
3.380
3.480
33,173
-0.02(-0.57%)
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
.