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 (%)
Mar 31, 2022 4.100 4.320 4.001 4.180 10,592 +0.08(+1.95%)
Mar 30, 2022 4.010 4.100 3.879 4.100 8,263 +0.23(+5.94%)
Mar 29, 2022 4.120 4.255 3.850 3.870 25,433 -0.27(-6.52%)
Mar 28, 2022 4.320 4.320 4.060 4.140 9,574 -0.18(-4.17%)
Mar 25, 2022 4.180 4.460 4.180 4.320 16,381 -0.15(-3.36%)
Mar 24, 2022 4.580 4.580 4.330 4.470 5,087 -0.11(-2.40%)
Mar 23, 2022 4.520 4.630 4.480 4.580 4,575 +0.09(+2.00%)
Mar 22, 2022 4.514 4.514 4.420 4.490 2,043 +0.08(+1.81%)
Mar 21, 2022 4.650 4.650 4.410 4.410 4,748 -0.05(-1.12%)
Mar 18, 2022 4.850 4.850 3.910 4.460 33,083 -0.24(-5.11%)
Mar 17, 2022 4.540 4.700 4.526 4.700 5,709 +0.19(+4.21%)
Mar 16, 2022 4.700 4.720 4.500 4.510 6,912 -0.19(-4.04%)
Mar 15, 2022 4.130 4.710 4.030 4.700 44,112 +0.56(+13.53%)
Mar 14, 2022 4.380 4.480 3.850 4.140 14,693 -0.28(-6.33%)
Mar 11, 2022 4.670 4.710 4.381 4.420 8,763 -0.27(-5.76%)
Mar 10, 2022 4.710 4.710 4.575 4.690 11,325 +0.14(+3.08%)
Mar 09, 2022 4.381 4.701 4.381 4.550 8,106 +0.24(+5.57%)
Mar 08, 2022 4.470 4.476 4.250 4.310 15,828 -0.16(-3.58%)
Mar 07, 2022 5.030 5.030 4.220 4.470 14,196 -0.03(-0.67%)
Mar 04, 2022 5.480 5.480 4.460 4.500 22,318 -1.07(-19.21%)
Mar 03, 2022 5.630 5.630 5.420 5.570 1,300 +0.27(+5.09%)
Mar 02, 2022 6.000 6.010 5.300 5.300 10,023 -0.70(-11.67%)
Mar 01, 2022 5.980 6.167 5.849 6.000 5,650 +0.03(+0.50%)
Feb 28, 2022 5.130 6.020 5.129 5.970 30,863 +0.79(+15.25%)
Feb 25, 2022 5.100 5.200 4.720 5.180 54,298 -0.07(-1.33%)
Feb 24, 2022 5.720 5.820 5.090 5.250 24,649 -0.59(-10.10%)
Feb 23, 2022 6.250 6.250 5.760 5.840 10,121 -0.41(-6.56%)
Feb 22, 2022 6.310 6.310 6.010 6.250 9,671 -0.17(-2.65%)
Feb 18, 2022 6.420 0 -0.14(-2.14%)
Feb 17, 2022 6.440 6.570 6.310 6.560 21,698 +0.11(+1.71%)
Feb 16, 2022 6.190 6.480 6.080 6.450 15,572 +0.25(+4.03%)
Feb 15, 2022 5.940 6.200 5.820 6.200 23,213 +0.26(+4.38%)
Feb 14, 2022 5.580 5.950 5.455 5.940 18,058 +0.36(+6.45%)
Feb 11, 2022 5.600 5.700 5.340 5.580 8,870 -0.02(-0.36%)
Feb 10, 2022 5.630 5.740 5.490 5.600 14,942 -0.03(-0.53%)
Feb 09, 2022 5.430 5.740 5.382 5.630 13,189 +0.15(+2.74%)
Feb 08, 2022 5.740 5.740 5.210 5.480 11,640 -0.08(-1.44%)
Feb 07, 2022 5.080 5.730 5.080 5.560 30,152 +0.62(+12.55%)
Feb 04, 2022 5.520 5.520 4.920 4.940 40,487 -0.45(-8.35%)
Feb 03, 2022 5.540 5.364 5.390 4,636 -0.12(-2.18%)
Feb 02, 2022 5.800 5.800 5.470 5.510 11,153 -0.28(-4.75%)
Feb 01, 2022 5.300 5.790 5.300 5.785 22,700 +0.59(+11.46%)
Jan 31, 2022 4.920 5.190 12,281 +0.27(+5.49%)
Jan 28, 2022 4.920 5.080 4.750 4.920 9,242 -0.03(-0.61%)
Jan 27, 2022 5.100 5.320 4.850 4.950 83,595 +0.04(+0.81%)
Jan 26, 2022 5.250 5.450 4.910 4.910 23,940 -0.24(-4.66%)
Jan 25, 2022 5.270 5.630 5.040 5.150 31,794 -0.23(-4.28%)
Jan 24, 2022 5.360 5.430 4.883 5.380 54,861 -0.20(-3.58%)
Jan 21, 2022 5.750 5.850 5.362 5.580 57,721 -0.14(-2.45%)
Jan 20, 2022 6.180 6.490 5.720 5.720 32,769 -0.54(-8.63%)
Jan 19, 2022 6.130 6.720 6.130 6.260 61,801 +0.18(+2.96%)
Jan 18, 2022 5.650 6.160 5.540 6.080 51,073 +0.56(+10.14%)
Jan 14, 2022 5.520 0 -0.41(-6.91%)
Jan 13, 2022 6.280 6.600 5.890 5.930 37,158 -0.17(-2.79%)
Jan 12, 2022 6.500 6.580 6.070 6.100 31,568 -0.38(-5.86%)
Jan 11, 2022 5.910 6.480 5.698 6.480 43,528 +0.64(+10.96%)
Jan 10, 2022 5.810 5.900 5.690 5.840 19,155 -0.13(-2.18%)
Jan 07, 2022 5.600 5.980 5.420 5.970 48,143 +0.30(+5.29%)
Jan 06, 2022 5.620 5.861 5.370 5.670 85,242 +0.07(+1.25%)
Jan 05, 2022 6.000 6.132 5.440 5.600 75,762 -0.39(-6.51%)
Jan 04, 2022 5.440 5.990 5.410 5.990 109,979 +0.69(+13.02%)
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.