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 (%)
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%)
Sep 01, 2020 3.650 3.700 3.500 3.550 12,805 -0.09(-2.47%)
Aug 31, 2020 3.510 3.830 3.500 3.640 78,863 +0.09(+2.54%)
Aug 28, 2020 3.470 3.730 3.369 3.550 26,500 +0.10(+2.90%)
Aug 27, 2020 3.580 3.730 3.380 3.450 34,729 +0.02(+0.58%)
Aug 26, 2020 3.940 3.940 3.320 3.430 145,360 -0.40(-10.44%)
Aug 25, 2020 4.240 4.250 3.715 3.830 58,322 -0.39(-9.24%)
Aug 24, 2020 4.540 5.010 4.130 4.220 161,716 -0.34(-7.46%)
Aug 21, 2020 4.700 4.717 4.010 4.560 135,300 -0.02(-0.44%)
Aug 20, 2020 5.010 5.070 4.510 4.580 57,937 -0.47(-9.31%)
Aug 19, 2020 5.010 5.450 5.000 5.050 103,454 +0.00(+0.00%)
Aug 18, 2020 5.240 5.290 5.050 5.050 40,803 -0.12(-2.32%)
Aug 17, 2020 5.310 5.470 5.160 5.170 50,525 -0.24(-4.44%)
Aug 14, 2020 5.890 5.892 5.250 5.410 105,400 -0.70(-11.46%)
Aug 13, 2020 6.300 6.560 5.940 6.110 70,517 +0.07(+1.16%)
Aug 12, 2020 5.600 6.100 5.530 6.040 56,048 +0.52(+9.42%)
Aug 11, 2020 5.480 6.220 5.420 5.520 79,987 +0.06(+1.10%)
Aug 10, 2020 5.290 5.700 5.210 5.460 47,635 +0.19(+3.61%)
Aug 07, 2020 5.750 5.920 5.210 5.270 55,600 -0.80(-13.18%)
Aug 06, 2020 6.220 6.820 5.850 6.070 135,559 -0.93(-13.29%)
Aug 05, 2020 5.320 7.000 5.180 7.000 349,210 +1.69(+31.83%)
Aug 04, 2020 5.250 5.450 5.200 5.310 14,849 +0.07(+1.27%)
Aug 03, 2020 4.950 5.390 4.690 5.244 57,929 +0.30(+6.14%)
Jul 31, 2020 5.090 5.130 4.850 4.940 29,300 +0.09(+1.86%)
Jul 30, 2020 5.050 5.090 4.760 4.850 47,938 -0.26(-5.09%)
Jul 29, 2020 5.100 7.000 5.100 5.110 345,197 +0.01(+0.20%)
Jul 28, 2020 5.010 5.190 4.950 5.100 11,277 -0.05(-0.97%)
Jul 27, 2020 4.820 5.440 4.800 5.150 59,485 +0.28(+5.75%)
Jul 24, 2020 4.900 4.930 4.750 4.870 19,400 -0.08(-1.62%)
Jul 23, 2020 5.200 5.290 4.770 4.950 24,257 -0.20(-3.88%)
Jul 22, 2020 5.250 5.290 5.080 5.150 17,858 +0.09(+1.78%)
Jul 21, 2020 5.320 5.450 5.010 5.060 19,340 -0.19(-3.55%)
Jul 20, 2020 5.800 5.800 5.060 5.246 36,906 -0.46(-8.12%)
Jul 17, 2020 5.670 6.210 5.560 5.710 45,200 +0.04(+0.71%)
Jul 16, 2020 5.160 5.720 5.000 5.670 60,196 +0.58(+11.39%)
Jul 15, 2020 4.615 5.520 4.455 5.090 145,556 +0.58(+12.86%)
Jul 14, 2020 4.650 4.990 4.310 4.510 18,192 +0.01(+0.22%)
Jul 13, 2020 4.960 5.120 4.470 4.500 30,621 -0.25(-5.26%)
Jul 10, 2020 4.870 5.360 4.670 4.750 29,100 -0.09(-1.86%)
Jul 09, 2020 5.170 5.500 4.500 4.840 55,017 -0.41(-7.81%)
Jul 08, 2020 5.000 5.750 5.000 5.250 35,043 -0.10(-1.87%)
Jul 07, 2020 5.110 5.470 4.910 5.350 28,132 +0.39(+7.86%)
Jul 06, 2020 5.020 5.350 4.810 4.960 30,071 +0.15(+3.12%)
Jul 02, 2020 5.350 5.350 4.400 4.810 76,700 -0.40(-7.68%)
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.