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 )

2.359 +0.179 (+8.22%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 13, 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 (%)
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%)
Nov 02, 2020 2.760 2.760 2.620 2.700 6,766 +0.04(+1.50%)
Oct 30, 2020 2.710 2.900 2.518 2.660 71,100 +0.20(+8.13%)
Oct 29, 2020 2.590 2.750 2.440 2.460 20,917 +0.03(+1.23%)
Oct 28, 2020 2.860 2.860 2.410 2.430 42,968 -0.40(-14.13%)
Oct 27, 2020 2.850 3.010 2.780 2.830 4,230 -0.02(-0.70%)
Oct 26, 2020 3.070 3.100 2.780 2.850 22,878 -0.23(-7.47%)
Oct 23, 2020 3.280 3.330 3.010 3.080 26,300 -0.21(-6.38%)
Oct 22, 2020 3.140 3.440 3.100 3.290 37,750 +0.19(+6.13%)
Oct 21, 2020 3.090 3.180 2.960 3.100 31,456 +0.08(+2.65%)
Oct 20, 2020 2.950 3.130 2.950 3.020 19,181 +0.15(+5.23%)
Oct 19, 2020 3.050 3.050 2.810 2.870 15,546 -0.12(-4.01%)
Oct 16, 2020 3.146 3.146 2.990 2.990 7,100 -0.18(-5.68%)
Oct 15, 2020 3.080 3.170 2.900 3.170 40,851 +0.03(+0.96%)
Oct 14, 2020 3.040 3.250 2.970 3.140 59,489 +0.24(+8.28%)
Oct 13, 2020 3.000 3.030 2.900 2.900 15,186 -0.12(-3.97%)
Oct 12, 2020 3.080 3.090 2.730 3.020 40,745 +0.04(+1.34%)
Oct 09, 2020 2.970 3.200 2.932 2.980 30,000 +0.00(+0.00%)
Oct 08, 2020 3.000 3.000 2.860 2.980 24,344 +0.01(+0.34%)
Oct 07, 2020 2.850 3.110 2.760 2.970 81,577 +0.21(+7.61%)
Oct 06, 2020 2.810 2.900 2.750 2.760 10,408 -0.08(-2.82%)
Oct 05, 2020 2.900 2.900 2.660 2.840 16,406 -0.07(-2.41%)
Oct 02, 2020 2.850 3.180 2.710 2.910 54,000 +0.17(+6.20%)
Oct 01, 2020 2.700 2.900 2.650 2.740 25,724 +0.11(+4.18%)
Sep 30, 2020 2.520 2.640 2.370 2.630 35,732 +0.11(+4.37%)
Sep 29, 2020 2.710 2.710 2.500 2.520 16,912 -0.21(-7.69%)
Sep 28, 2020 2.750 3.180 2.490 2.730 105,877 +0.15(+5.81%)
Sep 25, 2020 2.440 2.831 2.270 2.580 78,300 +0.28(+12.17%)
Sep 24, 2020 2.680 2.680 2.300 2.300 51,978 -0.34(-12.88%)
Sep 23, 2020 2.980 2.990 2.510 2.640 35,413 -0.23(-8.01%)
Sep 22, 2020 3.190 3.230 2.690 2.870 62,292 -0.26(-8.31%)
Sep 21, 2020 3.170 3.240 3.060 3.130 7,280 -0.01(-0.32%)
Sep 18, 2020 3.190 3.270 3.110 3.140 17,400 +0.01(+0.32%)
Sep 17, 2020 3.230 3.269 3.130 3.130 6,335 -0.10(-3.10%)
Sep 16, 2020 3.280 3.400 3.170 3.230 10,789 -0.08(-2.42%)
Sep 15, 2020 3.080 3.400 3.080 3.310 25,707 +0.23(+7.47%)
Sep 14, 2020 3.130 3.140 3.060 3.080 16,879 -0.05(-1.60%)
Sep 11, 2020 3.140 3.220 3.040 3.130 38,500 -0.01(-0.32%)
Sep 10, 2020 3.210 3.400 3.080 3.140 76,489 -0.09(-2.79%)
Sep 09, 2020 3.090 3.290 3.060 3.230 76,755 +0.19(+6.25%)
Sep 08, 2020 3.200 3.410 2.960 3.040 76,327 -0.32(-9.52%)
Sep 04, 2020 3.440 3.539 3.260 3.360 40,000 -0.30(-8.20%)
Sep 03, 2020 3.600 3.720 3.390 3.660 114,588 -0.19(-4.94%)
Sep 02, 2020 3.750 5.200 3.550 3.850 2,285,437 +0.30(+8.45%)
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.