Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 29, 2021 3.520 3.725 3.510 3.520 48,800 -0.26(-6.88%)
Jan 28, 2021 3.960 4.100 3.360 3.780 160,180 -0.22(-5.50%)
Jan 27, 2021 3.490 4.240 3.300 4.000 273,422 +0.43(+12.04%)
Jan 26, 2021 3.200 3.680 3.160 3.570 210,189 +0.35(+10.87%)
Jan 25, 2021 3.250 3.290 3.080 3.220 62,074 +0.09(+2.88%)
Jan 22, 2021 3.100 3.160 2.950 3.130 36,600 +0.13(+4.33%)
Jan 21, 2021 3.200 3.200 2.960 3.000 36,613 -0.20(-6.25%)
Jan 20, 2021 3.180 3.400 3.150 3.200 151,234 -0.03(-0.93%)
Jan 19, 2021 3.260 3.290 3.030 3.230 32,308 -0.06(-1.82%)
Jan 15, 2021 3.070 3.420 2.940 3.290 176,900 +0.21(+6.82%)
Jan 14, 2021 2.870 3.130 2.850 3.080 129,877 +0.28(+10.00%)
Jan 13, 2021 2.850 2.930 2.660 2.800 104,452 -0.13(-4.44%)
Jan 12, 2021 2.900 3.160 2.880 2.930 287,854 +0.03(+1.03%)
Jan 11, 2021 2.790 3.010 2.790 2.900 20,990 -0.04(-1.36%)
Jan 08, 2021 2.920 3.060 2.877 2.940 27,300 +0.07(+2.44%)
Jan 07, 2021 2.800 2.960 2.710 2.870 84,114 +0.14(+5.13%)
Jan 06, 2021 2.740 3.060 2.698 2.730 121,457 -0.04(-1.44%)
Jan 05, 2021 2.630 2.900 2.630 2.770 95,748 +0.11(+4.14%)
Jan 04, 2021 2.620 2.710 2.600 2.660 52,877 +0.06(+2.11%)
Dec 31, 2020 2.605 2.605 2.605 227,103 -0.12(-4.23%)
Dec 30, 2020 2.980 3.020 2.550 2.720 227,103 -0.47(-14.73%)
Dec 29, 2020 2.980 3.570 2.880 3.190 547,131 +0.42(+15.16%)
Dec 28, 2020 2.640 2.980 2.550 2.770 121,268 +0.04(+1.47%)
Dec 24, 2020 2.490 2.841 2.488 2.730 90,000 +0.24(+9.64%)
Dec 23, 2020 2.430 2.570 2.420 2.490 44,725 -0.01(-0.40%)
Dec 22, 2020 2.580 2.580 2.500 2.500 16,958 -0.01(-0.40%)
Dec 21, 2020 2.730 2.730 2.460 2.510 35,760 -0.10(-3.83%)
Dec 18, 2020 2.810 2.979 2.610 2.610 93,300 -0.25(-8.74%)
Dec 17, 2020 2.850 3.150 2.760 2.860 319,678 -0.74(-20.56%)
Dec 16, 2020 2.700 3.800 2.700 3.600 378,225 +0.98(+37.40%)
Dec 15, 2020 2.620 2.720 2.540 2.620 22,702 -0.12(-4.38%)
Dec 14, 2020 2.550 2.740 2.455 2.740 61,482 +0.28(+11.38%)
Dec 11, 2020 2.440 2.520 2.400 2.460 8,200 +0.01(+0.41%)
Dec 10, 2020 2.510 2.510 2.410 2.450 8,132 +0.04(+1.66%)
Dec 09, 2020 2.420 2.484 2.400 2.410 18,541 -0.03(-1.23%)
Dec 08, 2020 2.500 2.500 2.420 2.440 5,740 -0.03(-1.21%)
Dec 07, 2020 2.580 2.600 2.460 2.470 15,626 +0.01(+0.41%)
Dec 04, 2020 2.390 2.690 2.386 2.460 51,700 +0.07(+2.93%)
Dec 03, 2020 2.360 2.490 2.360 2.390 22,883 -0.07(-2.85%)
Dec 02, 2020 2.350 2.490 2.270 2.460 40,472 -0.04(-1.60%)
Dec 01, 2020 2.480 2.500 2.410 2.500 19,525 +0.00(+0.00%)
Nov 30, 2020 2.420 2.590 2.410 2.500 9,113 +0.00(+0.00%)
Nov 27, 2020 2.550 2.640 2.439 2.500 23,600 -0.01(-0.40%)
Nov 25, 2020 2.500 2.540 2.440 2.510 8,700 -0.01(-0.40%)
Nov 24, 2020 2.580 2.600 2.480 2.520 24,349 +0.01(+0.40%)
Nov 23, 2020 2.700 2.700 2.450 2.510 25,493 -0.06(-2.33%)
Nov 20, 2020 2.650 2.660 2.550 2.570 10,900 +0.02(+0.78%)
Nov 19, 2020 2.660 2.690 2.550 2.550 13,186 -0.05(-1.92%)
Nov 18, 2020 2.740 2.740 2.520 2.600 22,771 -0.04(-1.52%)
Nov 17, 2020 2.660 2.692 2.570 2.640 8,731 -0.03(-1.12%)
Nov 16, 2020 2.680 2.720 2.610 2.670 9,038 -0.02(-0.74%)
Nov 13, 2020 2.610 2.690 2.540 2.690 11,900 +0.00(+0.00%)
Nov 12, 2020 2.650 2.720 2.600 2.690 8,342 -0.01(-0.37%)
Nov 11, 2020 2.600 2.710 2.580 2.700 5,721 +0.08(+3.05%)
Nov 10, 2020 2.650 2.700 2.560 2.620 6,219 +0.10(+3.97%)
Nov 09, 2020 2.660 2.790 2.480 2.520 23,262 -0.15(-5.62%)
Nov 06, 2020 2.830 2.840 2.640 2.670 5,400 -0.12(-4.30%)
Nov 05, 2020 2.890 2.930 2.730 2.790 13,695 -0.10(-3.46%)
Nov 04, 2020 2.800 2.990 2.750 2.890 11,126 +0.07(+2.48%)
Nov 03, 2020 2.770 2.920 2.770 2.820 12,828 +0.12(+4.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.