Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mediaco Holding Inc Cl A (NQ: MDIA )

2.195 -0.105 (-4.57%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	71,943,200	+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	1,570,462	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mediaco Holding Inc Cl A (NQ: MDIA )

Historical Prices