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 )

1.270 -0.050 (-3.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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 42,249 -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 71,945,336 +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.
 
 
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.