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 UNCHANGED
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, 2022 1.670 1.670 1.610 1.650 3,099 -0.07(-4.07%)
Oct 28, 2022 1.735 1.735 1.650 1.720 6,738 +0.01(+0.58%)
Oct 27, 2022 1.649 1.740 1.640 1.710 5,486 -0.03(-1.72%)
Oct 26, 2022 1.660 1.740 1.660 1.740 912 +0.08(+4.82%)
Oct 25, 2022 1.630 1.770 1.600 1.660 10,299 -0.01(-0.60%)
Oct 24, 2022 1.630 1.670 1.620 1.670 1,972 -0.06(-3.47%)
Oct 21, 2022 1.740 1.880 1.640 1.730 16,867 +0.11(+7.12%)
Oct 20, 2022 1.580 1.750 1.550 1.615 11,812 +0.00(+0.31%)
Oct 19, 2022 1.610 1.678 1.600 1.610 6,453 -0.07(-4.17%)
Oct 18, 2022 1.670 1.680 1.570 1.680 4,087 +0.11(+7.01%)
Oct 17, 2022 1.665 1.665 1.570 1.570 4,036 +0.03(+1.95%)
Oct 14, 2022 1.690 1.690 1.540 1.540 2,893 -0.06(-3.75%)
Oct 13, 2022 1.550 1.645 1.520 1.600 6,201 -0.01(-0.62%)
Oct 12, 2022 1.620 1.650 1.535 1.610 24,849 -0.04(-2.42%)
Oct 11, 2022 1.640 1.850 1.640 1.650 10,225 +0.02(+1.23%)
Oct 10, 2022 1.820 1.872 1.620 1.630 7,261 -0.26(-13.76%)
Oct 07, 2022 2.060 2.060 1.830 1.890 7,775 -0.08(-4.06%)
Oct 06, 2022 2.030 2.080 1.925 1.970 9,972 -0.11(-5.29%)
Oct 05, 2022 2.070 2.280 2.015 2.080 16,295 +0.07(+3.48%)
Oct 04, 2022 1.620 2.010 1.620 2.010 12,675 +0.19(+10.44%)
Oct 03, 2022 2.070 2.070 1.710 1.820 10,501 +0.00(+0.00%)
Sep 30, 2022 1.740 1.950 1.740 1.820 7,695 -0.08(-4.21%)
Sep 29, 2022 1.750 1.970 1.750 1.900 2,721 +0.04(+2.15%)
Sep 28, 2022 1.915 1.915 1.820 1.860 1,864 +0.01(+0.54%)
Sep 27, 2022 1.825 1.855 1.825 1.850 2,135 +0.12(+6.94%)
Sep 26, 2022 1.910 1.925 1.700 1.730 10,361 -0.15(-7.98%)
Sep 23, 2022 1.900 2.095 1.770 1.880 11,176 -0.07(-3.59%)
Sep 22, 2022 2.200 2.200 1.900 1.950 16,130 -0.21(-9.72%)
Sep 21, 2022 2.120 2.160 2.110 2.160 1,668 -0.02(-0.92%)
Sep 20, 2022 2.140 2.180 2.110 2.180 8,563 -0.04(-1.80%)
Sep 19, 2022 2.230 2.270 2.120 2.220 11,727 -0.10(-4.31%)
Sep 16, 2022 2.370 2.370 2.200 2.320 33,019 +0.00(+0.00%)
Sep 15, 2022 2.360 2.361 2.240 2.320 7,917 +0.08(+3.57%)
Sep 14, 2022 2.160 2.290 2.160 2.240 7,666 +0.04(+1.82%)
Sep 13, 2022 2.230 2.330 2.160 2.200 23,069 -0.05(-2.22%)
Sep 12, 2022 2.330 2.400 2.220 2.250 19,291 +0.00(+0.00%)
Sep 09, 2022 2.600 2.600 2.130 2.250 37,024 -0.24(-9.63%)
Sep 08, 2022 2.450 2.520 2.400 2.490 16,202 +0.10(+4.18%)
Sep 07, 2022 2.420 2.530 2.330 2.390 13,672 +0.07(+3.02%)
Sep 06, 2022 2.640 2.680 2.320 2.320 31,500 -0.27(-10.42%)
Sep 02, 2022 2.700 2.900 2.500 2.590 62,711 -0.24(-8.32%)
Sep 01, 2022 2.820 3.130 2.610 2.825 46,830 +0.08(+3.10%)
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%)
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.