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 (%)
Jul 30, 2021 6.450 6.670 5.820 5.910 360,186 -0.89(-13.09%)
Jul 29, 2021 6.350 9.750 6.240 6.800 6,037,679 +0.46(+7.26%)
Jul 28, 2021 5.800 6.429 5.410 6.340 189,178 +0.68(+12.01%)
Jul 27, 2021 5.670 6.068 5.472 5.660 326,185 -0.33(-5.51%)
Jul 26, 2021 5.610 6.350 5.500 5.990 274,574 +0.47(+8.51%)
Jul 23, 2021 5.820 6.060 5.309 5.520 288,432 -0.45(-7.54%)
Jul 22, 2021 6.110 6.330 5.760 5.970 295,225 -0.39(-6.13%)
Jul 21, 2021 5.530 6.450 5.530 6.360 963,157 +0.54(+9.28%)
Jul 20, 2021 7.150 7.160 5.736 5.820 497,308 -1.57(-21.24%)
Jul 19, 2021 6.690 8.370 6.500 7.390 2,712,002 +0.69(+10.30%)
Jul 16, 2021 7.170 7.650 6.640 6.700 1,458,811 -0.44(-6.16%)
Jul 15, 2021 7.320 7.990 6.520 7.140 2,005,579 -0.89(-11.08%)
Jul 14, 2021 8.910 12.25 7.000 8.030 16,347,436 -0.27(-3.25%)
Jul 13, 2021 13.36 13.74 8.100 8.300 10,040,392 -8.70(-51.18%)
Jul 12, 2021 4.200 17.40 4.200 17.00 87,271,152 +12.87(+311.62%)
Jul 09, 2021 3.450 4.500 3.370 4.130 886,223 +0.69(+20.06%)
Jul 08, 2021 3.280 3.850 3.200 3.440 430,127 +0.26(+8.18%)
Jul 07, 2021 3.390 3.430 3.026 3.180 100,324 -0.26(-7.56%)
Jul 06, 2021 3.400 3.510 3.378 3.440 33,541 -0.01(-0.29%)
Jul 02, 2021 3.740 3.740 3.290 3.450 151,087 -0.32(-8.49%)
Jul 01, 2021 3.600 3.977 3.530 3.770 102,617 +0.17(+4.72%)
Jun 30, 2021 3.510 3.640 3.400 3.600 66,091 +0.03(+0.84%)
Jun 29, 2021 3.560 3.605 3.510 3.570 48,947 +0.01(+0.28%)
Jun 28, 2021 3.710 3.780 3.530 3.560 92,942 -0.19(-5.07%)
Jun 25, 2021 3.930 3.930 3.750 3.750 29,105 -0.14(-3.60%)
Jun 24, 2021 3.890 3.940 3.840 3.890 47,034 -0.02(-0.51%)
Jun 23, 2021 3.710 3.940 3.710 3.910 44,946 +0.16(+4.27%)
Jun 22, 2021 3.880 3.900 3.640 3.750 58,552 -0.07(-1.83%)
Jun 21, 2021 3.840 3.950 3.804 3.820 92,459 -0.10(-2.55%)
Jun 18, 2021 4.890 4.890 3.920 3.920 246,589 -0.99(-20.16%)
Jun 17, 2021 4.910 5.110 4.880 4.910 165,865 -0.15(-2.96%)
Jun 16, 2021 4.990 5.090 4.870 5.060 240,683 -0.01(-0.20%)
Jun 15, 2021 4.910 5.120 4.780 5.070 807,026 -0.53(-9.46%)
Jun 14, 2021 5.690 5.900 4.840 5.600 16,444,495 +1.76(+45.83%)
Jun 11, 2021 3.710 4.140 3.589 3.840 2,534,202 +0.16(+4.35%)
Jun 10, 2021 3.600 3.720 3.556 3.680 8,523 +0.11(+3.04%)
Jun 09, 2021 3.750 3.750 3.570 3.571 38,462 -0.08(-2.15%)
Jun 08, 2021 3.480 3.800 3.410 3.650 77,578 +0.17(+4.89%)
Jun 07, 2021 3.540 3.540 3.280 3.480 29,487 -0.07(-1.97%)
Jun 04, 2021 3.560 3.670 3.310 3.550 31,022 -0.04(-1.11%)
Jun 03, 2021 3.260 3.620 3.119 3.590 135,082 +0.32(+9.79%)
Jun 02, 2021 3.210 3.440 3.093 3.270 52,123 +0.03(+0.93%)
Jun 01, 2021 3.040 3.288 3.040 3.240 36,786 +0.21(+6.93%)
May 28, 2021 3.070 3.170 2.930 3.030 33,088 -0.06(-1.94%)
May 27, 2021 3.040 3.150 2.960 3.090 41,711 +0.08(+2.66%)
May 26, 2021 2.920 3.040 2.880 3.010 31,014 +0.05(+1.69%)
May 25, 2021 2.950 3.005 2.870 2.960 47,552 -0.05(-1.66%)
May 24, 2021 2.960 3.090 2.872 3.010 85,737 +0.16(+5.61%)
May 21, 2021 2.960 3.490 2.750 2.850 271,939 +0.04(+1.42%)
May 20, 2021 2.670 3.000 2.644 2.810 172,827 +0.13(+4.85%)
May 19, 2021 2.570 2.700 2.570 2.680 7,873 +0.01(+0.37%)
May 18, 2021 2.630 2.670 2.575 2.670 8,274 +0.00(+0.00%)
May 17, 2021 2.630 2.670 2.500 2.670 22,550 -0.02(-0.74%)
May 14, 2021 2.630 2.700 2.630 2.690 7,787 +0.04(+1.51%)
May 13, 2021 2.680 2.710 2.620 2.650 13,492 +0.03(+1.15%)
May 12, 2021 2.730 2.740 2.618 2.620 9,557 -0.08(-2.96%)
May 11, 2021 2.750 2.773 2.640 2.700 12,886 -0.07(-2.53%)
May 10, 2021 2.950 3.030 2.700 2.770 16,110 -0.09(-3.15%)
May 07, 2021 2.930 3.100 2.780 2.860 59,571 +0.08(+2.88%)
May 06, 2021 3.380 3.880 2.610 2.780 504,319 -0.36(-11.46%)
May 05, 2021 3.092 3.360 3.000 3.140 50,440 +0.22(+7.53%)
May 04, 2021 3.260 3.310 2.920 2.920 44,954 -0.34(-10.43%)
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.