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 (%)
Aug 31, 2022 2.830 3.033 2.740 2.740 4,152 -0.08(-2.84%)
Aug 30, 2022 3.050 3.210 2.810 2.820 14,831 -0.11(-3.75%)
Aug 29, 2022 2.920 3.070 2.750 2.930 23,934 -0.02(-0.68%)
Aug 26, 2022 3.090 3.170 2.910 2.950 39,294 -0.11(-3.59%)
Aug 25, 2022 2.920 3.360 2.920 3.060 60,595 -0.11(-3.47%)
Aug 24, 2022 3.220 3.560 3.056 3.170 120,717 +0.15(+4.97%)
Aug 23, 2022 2.990 3.210 2.810 3.020 32,721 +0.18(+6.34%)
Aug 22, 2022 2.810 2.947 2.800 2.840 6,566 +0.04(+1.43%)
Aug 19, 2022 3.120 3.150 2.800 2.800 53,713 -0.32(-10.26%)
Aug 18, 2022 3.280 3.350 3.080 3.120 24,217 -0.17(-5.17%)
Aug 17, 2022 3.270 3.380 3.260 3.290 29,779 -0.12(-3.52%)
Aug 16, 2022 3.230 3.580 3.160 3.410 50,763 +0.22(+6.90%)
Aug 15, 2022 3.620 3.899 3.100 3.190 45,660 -0.59(-15.61%)
Aug 12, 2022 3.900 3.900 3.640 3.780 10,650 -0.03(-0.79%)
Aug 11, 2022 3.580 3.930 3.450 3.810 36,078 +0.21(+5.83%)
Aug 10, 2022 3.590 3.660 3.270 3.600 38,808 +0.13(+3.75%)
Aug 09, 2022 3.740 3.855 3.300 3.470 151,282 -0.41(-10.57%)
Aug 08, 2022 4.800 4.910 3.860 3.880 132,427 -1.03(-20.98%)
Aug 05, 2022 5.630 5.630 4.510 4.910 173,560 -0.17(-3.35%)
Aug 04, 2022 4.800 5.250 4.320 5.080 592,182 -0.57(-10.09%)
Aug 03, 2022 6.400 6.630 4.360 5.650 8,845,129 +1.86(+49.08%)
Aug 02, 2022 3.430 3.790 2.760 3.790 1,956,892 +0.46(+13.81%)
Aug 01, 2022 2.510 4.500 2.300 3.330 8,670,497 +1.28(+62.44%)
Jul 29, 2022 1.980 2.050 1.980 2.050 120,541 -0.09(-4.21%)
Jul 28, 2022 2.040 2.140 1.994 2.140 4,936 +0.10(+4.90%)
Jul 27, 2022 1.910 2.100 1.492 2.040 33,925 +0.09(+4.62%)
Jul 26, 2022 2.100 2.100 1.950 1.950 2,835 -0.05(-2.50%)
Jul 25, 2022 2.110 2.110 1.920 2.000 23,335 -0.12(-5.66%)
Jul 22, 2022 2.450 2.450 2.120 2.120 6,503 -0.38(-15.20%)
Jul 21, 2022 2.580 3.130 2.480 2.500 69,793 -0.19(-7.06%)
Jul 20, 2022 2.661 2.800 2.620 2.690 2,570 +0.07(+2.67%)
Jul 19, 2022 2.766 2.766 2.610 2.620 6,249 +0.08(+3.15%)
Jul 18, 2022 2.640 2.740 2.540 2.540 13,752 -0.10(-3.73%)
Jul 15, 2022 2.444 2.638 2.444 2.638 3,859 +0.14(+5.53%)
Jul 14, 2022 2.330 2.520 2.320 2.500 11,732 +0.16(+6.84%)
Jul 13, 2022 2.455 2.460 2.243 2.340 2,935 -0.01(-0.43%)
Jul 12, 2022 2.570 2.570 2.340 2.350 3,919 -0.08(-3.29%)
Jul 11, 2022 2.690 2.688 2.270 2.430 5,880 -0.09(-3.57%)
Jul 08, 2022 2.790 2.790 2.520 2.520 14,591 -0.32(-11.27%)
Jul 07, 2022 2.858 2.858 2.708 2.840 6,068 +0.18(+6.77%)
Jul 06, 2022 2.200 2.900 2.200 2.660 82,997 +0.56(+26.67%)
Jul 05, 2022 2.290 2.310 2.060 2.100 17,770 -0.20(-8.70%)
Jul 01, 2022 2.300 2.340 2.190 2.300 14,906 +0.18(+8.49%)
Jun 30, 2022 2.210 2.210 2.090 2.120 37,339 +0.07(+3.41%)
Jun 28, 2022 2.050 185 -0.11(-5.08%)
Jun 27, 2022 2.080 2.200 2.060 2.160 5,698 +0.04(+1.88%)
Jun 24, 2022 2.075 2.240 2.014 2.120 10,346 +0.10(+4.95%)
Jun 23, 2022 2.100 2.179 1.970 2.020 17,080 -0.09(-4.27%)
Jun 22, 2022 2.200 2.200 2.110 2.110 2,150 -0.10(-4.31%)
Jun 21, 2022 2.230 2.230 2.090 2.205 10,929 -0.02(-1.12%)
Jun 17, 2022 2.150 2.230 2.150 2.230 4,417 +0.03(+1.36%)
Jun 16, 2022 2.360 2.400 2.101 2.200 8,091 +0.02(+0.92%)
Jun 15, 2022 2.320 2.360 2.100 2.180 31,770 +0.01(+0.46%)
Jun 14, 2022 2.380 2.410 2.160 2.170 16,342 -0.16(-6.87%)
Jun 13, 2022 2.510 2.510 2.300 2.330 15,687 -0.39(-14.34%)
Jun 10, 2022 2.500 2.750 2.210 2.720 47,034 +0.21(+8.37%)
Jun 09, 2022 2.760 2.760 2.500 2.510 9,702 -0.27(-9.70%)
Jun 08, 2022 2.800 3.010 2.740 2.780 11,732 -0.23(-7.65%)
Jun 07, 2022 3.290 3.290 3.010 3.010 8,517 -0.32(-9.61%)
Jun 06, 2022 3.580 3.580 3.150 3.330 23,214 -0.39(-10.48%)
Jun 03, 2022 3.810 3.970 3.680 3.720 23,279 -0.11(-2.87%)
Jun 02, 2022 3.790 4.160 3.649 3.830 69,427 +0.06(+1.59%)
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.