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
)
2.130
+0.020 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024
2.200
2.200
2.020
2.130
63,061
+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
71,945,336
+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
1,570,461
+0.05(+6.17%)
Apr 01, 2024
0.8500
0.9100
0.6601
0.8100
22,421,966
+0.28(+53.38%)
Mar 28, 2024
0.6130
0.6130
0.5200
0.5281
40,180
-0.09(-14.84%)
Mar 27, 2024
0.4500
0.6678
0.4434
0.6201
214,816
+0.19(+43.38%)
Mar 26, 2024
0.4467
0.4658
0.4231
0.4325
16,442
-0.01(-2.57%)
Mar 25, 2024
0.4100
0.4658
0.4100
0.4439
11,896
+0.02(+5.69%)
Mar 22, 2024
0.4720
0.4720
0.4000
0.4200
20,977
-0.05(-11.02%)
Mar 21, 2024
0.4960
0.4960
0.4720
0.4720
1,124
-0.04(-7.34%)
Mar 20, 2024
0.5132
0.5132
0.4720
0.5094
2,620
+0.03(+6.12%)
Mar 19, 2024
0.5000
0.5000
0.4800
0.4800
2,418
-0.04(-7.69%)
Mar 18, 2024
0.5200
0.5200
0.5200
0.5200
880
+0.05(+10.64%)
Mar 15, 2024
0.5200
0.5200
0.4606
0.4700
4,975
-0.03(-5.98%)
Mar 14, 2024
0.5040
0.5040
0.4900
0.4999
1,484
+0.02(+4.15%)
Mar 13, 2024
0.4980
0.4981
0.4800
0.4800
6,288
-0.02(-3.56%)
Mar 12, 2024
0.5005
0.5005
0.4887
0.4977
3,337
+0.01(+1.41%)
Mar 08, 2024
0.4908
602
-0.02(-3.95%)
Mar 07, 2024
0.5152
0.5200
0.5100
0.5110
4,535
+0.01(+1.47%)
Mar 06, 2024
0.5000
0.5151
0.4500
0.5036
15,526
+0.00(+0.72%)
Mar 05, 2024
0.5220
0.5300
0.4972
0.5000
16,672
-0.00(-0.20%)
Mar 04, 2024
0.5010
0.5010
0.5010
0.5010
804
+0.00(+0.00%)
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
.