Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc Cl A (NQ: MDIA )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 02, 2023 0.7461 208 -0.03(-3.25%)
Sep 29, 2023 0.7797 0.7797 0.7712 0.7712 1,118 +0.02(+2.84%)
Sep 28, 2023 0.8700 0.8800 0.7426 0.7499 24,604 -0.04(-5.08%)
Sep 27, 2023 0.7900 0.7900 0.7900 0.7900 490 +0.02(+2.90%)
Sep 25, 2023 0.7677 183 +0.02(+2.36%)
Sep 22, 2023 0.7500 0.7500 0.7500 0.7500 551 -0.00(-0.16%)
Sep 21, 2023 0.7506 0.8790 0.7506 0.7512 1,939 -0.05(-6.35%)
Sep 20, 2023 0.8425 0.8500 0.7900 0.8021 2,877 +0.05(+6.61%)
Sep 19, 2023 0.7896 0.8770 0.7524 0.7524 6,123 -0.09(-10.43%)
Sep 18, 2023 0.8408 0.8408 0.8400 0.8400 1,394 -0.03(-3.10%)
Sep 15, 2023 0.7850 0.8800 0.7775 0.8669 18,656 +0.13(+18.30%)
Sep 14, 2023 0.7056 0.7328 0.6971 0.7328 1,533 -0.01(-0.97%)
Sep 13, 2023 0.7910 0.7987 0.7400 0.7400 14,068 +0.03(+4.36%)
Sep 12, 2023 0.6900 0.8190 0.6861 0.7091 36,504 +0.00(+0.58%)
Sep 11, 2023 0.7969 0.7969 0.6950 0.7050 15,354 -0.04(-5.62%)
Sep 08, 2023 0.7490 0.7700 0.7320 0.7470 4,592 -0.01(-1.65%)
Sep 07, 2023 0.7100 0.7595 0.7100 0.7595 1,584 +0.05(+6.82%)
Sep 06, 2023 0.7339 0.7480 0.7104 0.7110 7,300 +0.00(+0.35%)
Sep 05, 2023 0.7600 0.7625 0.7085 0.7085 4,155 -0.01(-1.60%)
Sep 01, 2023 0.7200 0.7330 0.7200 0.7200 2,392 +0.04(+5.88%)
Aug 31, 2023 0.8290 0.8380 0.6400 0.6800 20,511 -0.12(-15.00%)
Aug 30, 2023 0.7178 0.8380 0.7178 0.8000 11,602 +0.06(+8.11%)
Aug 29, 2023 0.6710 0.7495 0.6644 0.7400 4,119 +0.07(+10.89%)
Aug 28, 2023 0.6990 0.7402 0.6561 0.6673 5,619 -0.03(-4.69%)
Aug 25, 2023 0.6735 0.7001 0.6735 0.7001 1,292 -0.05(-6.53%)
Aug 24, 2023 0.6910 0.7799 0.6660 0.7490 29,786 +0.03(+4.76%)
Aug 23, 2023 0.7750 0.7750 0.6000 0.7150 53,696 -0.08(-10.51%)
Aug 22, 2023 0.6600 0.8075 0.6500 0.7990 109,662 +0.05(+7.31%)
Aug 21, 2023 0.6500 0.8390 0.5573 0.7446 1,041,808 +0.17(+30.61%)
Aug 18, 2023 0.5700 0.5990 0.5700 0.5701 3,439 -0.01(-1.20%)
Aug 17, 2023 0.5810 0.6331 0.5754 0.5770 8,912 -0.01(-2.19%)
Aug 16, 2023 0.5732 0.6000 0.5701 0.5899 21,524 +0.04(+7.16%)
Aug 15, 2023 0.5775 0.6200 0.5505 0.5505 21,418 -0.02(-4.11%)
Aug 14, 2023 0.6450 0.6900 0.5741 0.5741 49,923 -0.05(-8.58%)
Aug 11, 2023 0.6681 0.6681 0.6000 0.6280 51,644 -0.06(-8.83%)
Aug 10, 2023 0.6800 0.9798 0.6350 0.6888 452,682 +0.05(+7.62%)
Aug 09, 2023 0.6950 0.7480 0.6303 0.6400 41,912 -0.07(-9.90%)
Aug 08, 2023 0.8200 0.8319 0.6387 0.7103 51,811 -0.05(-6.54%)
Aug 07, 2023 0.9200 0.9700 0.7600 0.7600 28,624 -0.15(-16.03%)
Aug 04, 2023 0.9780 0.9780 0.9050 0.9051 3,526 -0.02(-2.68%)
Aug 03, 2023 0.9700 1.100 0.9027 0.9300 58,585 -0.05(-5.10%)
Aug 02, 2023 1.010 1.017 0.9200 0.9800 25,525 -0.03(-2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.