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, 2023 1.070 1.160 1.070 1.160 2,401 +0.08(+7.41%)
Mar 30, 2023 1.060 1.180 1.060 1.080 4,872 -0.05(-4.42%)
Mar 29, 2023 1.120 1.170 1.120 1.130 8,257 +0.01(+0.89%)
Mar 28, 2023 1.120 1.210 1.120 1.120 6,587 -0.03(-2.61%)
Mar 27, 2023 1.250 1.250 1.124 1.150 4,931 +0.05(+4.55%)
Mar 24, 2023 1.140 1.160 1.090 1.100 9,440 -0.09(-7.56%)
Mar 23, 2023 1.188 1.200 1.174 1.190 2,315 -0.03(-2.46%)
Mar 22, 2023 1.160 1.240 1.160 1.220 5,005 -0.02(-1.61%)
Mar 21, 2023 1.100 1.290 1.100 1.240 4,991 +0.10(+8.77%)
Mar 20, 2023 1.340 1.340 1.140 1.140 6,924 -0.10(-8.06%)
Mar 17, 2023 1.400 1.400 1.240 1.240 19,075 -0.11(-8.15%)
Mar 16, 2023 1.290 1.360 1.220 1.350 16,233 +0.09(+7.14%)
Mar 15, 2023 1.080 1.300 1.065 1.260 34,835 +0.20(+18.87%)
Mar 14, 2023 1.090 1.094 1.060 1.060 2,084 +0.01(+0.95%)
Mar 13, 2023 1.060 1.080 1.050 1.050 12,873 -0.04(-3.67%)
Mar 10, 2023 1.230 1.230 1.090 1.090 4,763 -0.05(-4.80%)
Mar 09, 2023 1.130 1.190 1.120 1.145 7,073 +0.01(+0.44%)
Mar 08, 2023 1.110 1.210 1.110 1.140 4,707 -0.04(-3.39%)
Mar 07, 2023 1.190 1.190 1.170 1.180 4,701 -0.01(-0.84%)
Mar 06, 2023 1.160 1.210 1.157 1.190 2,810 +0.07(+6.31%)
Mar 03, 2023 1.113 1.150 1.080 1.119 9,253 -0.00(-0.05%)
Mar 02, 2023 1.110 1.148 1.060 1.120 6,553 -0.01(-0.88%)
Mar 01, 2023 1.150 1.170 1.122 1.130 4,992 -0.04(-3.42%)
Feb 28, 2023 1.190 1.390 1.120 1.170 36,177 -0.02(-1.68%)
Feb 27, 2023 1.160 1.190 1.160 1.190 1,722 +0.02(+1.71%)
Feb 24, 2023 1.161 1.205 1.160 1.170 1,610 +0.00(+0.03%)
Feb 23, 2023 1.230 1.230 1.160 1.170 11,330 -0.00(-0.03%)
Feb 22, 2023 1.290 1.290 1.160 1.170 2,805 -0.04(-3.31%)
Feb 21, 2023 1.260 1.260 1.210 1.210 1,278 -0.05(-3.97%)
Feb 17, 2023 1.370 1.370 1.217 1.260 5,923 -0.01(-0.79%)
Feb 16, 2023 1.510 1.510 1.260 1.270 5,271 +0.02(+1.60%)
Feb 15, 2023 1.210 1.270 1.210 1.250 1,640 +0.02(+1.63%)
Feb 14, 2023 1.170 1.230 1.170 1.230 4,495 -0.02(-1.60%)
Feb 13, 2023 1.275 1.275 1.250 1.250 4,464 -0.01(-1.19%)
Feb 10, 2023 1.230 1.310 1.230 1.265 6,479 -0.03(-1.94%)
Feb 09, 2023 1.330 1.339 1.280 1.290 3,782 -0.07(-5.15%)
Feb 08, 2023 1.430 1.440 1.350 1.360 6,419 -0.02(-1.45%)
Feb 07, 2023 1.460 1.470 1.380 1.380 8,405 -0.04(-2.82%)
Feb 06, 2023 1.510 1.512 1.420 1.420 4,942 -0.09(-5.96%)
Feb 03, 2023 1.530 1.600 1.510 1.510 5,101 +0.00(+0.00%)
Feb 02, 2023 1.470 1.580 1.470 1.510 20,043 +0.04(+2.72%)
Feb 01, 2023 1.470 1.563 1.440 1.470 16,107 +0.03(+2.08%)
Jan 31, 2023 1.460 1.460 1.420 1.440 2,389 -0.02(-1.37%)
Jan 30, 2023 1.500 1.530 1.417 1.460 9,988 +0.01(+0.69%)
Jan 27, 2023 1.460 1.485 1.440 1.450 10,250 -0.02(-1.36%)
Jan 26, 2023 1.410 1.480 1.410 1.470 3,603 +0.06(+4.26%)
Jan 25, 2023 1.410 1.468 1.410 1.410 13,589 -0.09(-6.00%)
Jan 24, 2023 1.540 1.540 1.500 1.500 9,568 +0.07(+4.90%)
Jan 23, 2023 1.430 1.500 1.380 1.430 11,388 +0.05(+3.62%)
Jan 20, 2023 1.410 1.540 1.371 1.380 13,913 -0.04(-2.82%)
Jan 19, 2023 1.420 1.500 1.420 1.420 17,370 +0.00(+0.00%)
Jan 18, 2023 1.520 1.630 1.420 1.420 27,683 -0.16(-10.13%)
Jan 17, 2023 1.570 1.610 1.500 1.580 30,291 -0.03(-1.86%)
Jan 13, 2023 1.550 1.668 1.490 1.610 69,449 +0.10(+6.62%)
Jan 12, 2023 1.595 1.595 1.480 1.510 26,736 +0.01(+0.67%)
Jan 11, 2023 1.470 1.563 1.460 1.500 47,293 -0.01(-0.66%)
Jan 10, 2023 1.540 1.570 1.450 1.510 105,037 -0.06(-3.82%)
Jan 09, 2023 1.650 1.682 1.530 1.570 30,755 -0.14(-8.19%)
Jan 06, 2023 1.470 1.770 1.470 1.710 117,148 +0.21(+14.00%)
Jan 05, 2023 1.500 1.540 1.400 1.500 111,555 -0.05(-3.23%)
Jan 04, 2023 1.360 1.580 1.360 1.550 325,178 +0.17(+12.32%)
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.