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 )

2.350 +0.170 (+7.80%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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%)
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.