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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2021 9.870 12.55 9.710 11.66 3,695,762 +1.95(+20.08%)
Sep 29, 2021 10.61 10.65 9.380 9.710 333,886 -0.71(-6.81%)
Sep 28, 2021 10.38 10.63 9.230 10.42 939,738 -0.73(-6.55%)
Sep 27, 2021 8.470 11.30 8.450 11.15 6,116,894 +2.73(+32.42%)
Sep 24, 2021 8.350 9.000 8.130 8.420 421,400 +0.00(+0.00%)
Sep 23, 2021 8.550 8.900 8.240 8.420 200,656 +0.02(+0.24%)
Sep 22, 2021 9.270 9.949 8.070 8.400 626,971 -0.83(-8.99%)
Sep 21, 2021 8.230 9.330 8.230 9.230 744,304 +1.09(+13.39%)
Sep 20, 2021 7.600 9.290 7.370 8.140 954,440 -0.10(-1.21%)
Sep 17, 2021 7.130 8.290 7.130 8.240 735,402 +0.96(+13.19%)
Sep 16, 2021 7.250 7.350 7.000 7.280 83,826 +0.02(+0.28%)
Sep 15, 2021 7.350 7.540 6.750 7.260 640,726 -0.06(-0.82%)
Sep 14, 2021 7.900 8.240 7.320 7.320 672,406 -0.63(-7.92%)
Sep 13, 2021 7.550 8.030 7.330 7.950 430,606 +0.48(+6.43%)
Sep 10, 2021 7.920 8.440 7.430 7.470 389,569 -0.43(-5.44%)
Sep 09, 2021 7.100 8.100 7.100 7.900 723,522 +0.67(+9.27%)
Sep 08, 2021 7.590 7.920 7.150 7.230 346,816 -0.46(-5.98%)
Sep 07, 2021 7.870 8.100 7.470 7.690 306,879 -0.13(-1.66%)
Sep 03, 2021 7.850 8.240 7.520 7.820 366,879 -0.01(-0.13%)
Sep 02, 2021 8.440 8.680 7.690 7.830 409,307 -0.66(-7.77%)
Sep 01, 2021 8.580 9.060 8.170 8.490 728,709 +0.00(+0.00%)
Aug 31, 2021 9.680 10.20 8.350 8.490 889,715 -1.50(-15.02%)
Aug 30, 2021 9.030 10.75 8.600 9.990 2,524,323 +1.22(+13.91%)
Aug 27, 2021 8.100 9.730 8.100 8.770 1,309,371 +0.67(+8.27%)
Aug 26, 2021 7.150 8.490 7.020 8.100 1,158,835 +0.98(+13.76%)
Aug 25, 2021 6.830 7.660 6.650 7.120 731,812 +0.27(+3.94%)
Aug 24, 2021 6.150 7.420 6.150 6.850 1,129,295 +0.76(+12.48%)
Aug 23, 2021 6.450 6.580 5.750 6.090 336,952 -0.30(-4.69%)
Aug 20, 2021 6.330 6.790 6.300 6.390 293,433 -0.11(-1.69%)
Aug 19, 2021 7.230 7.230 6.060 6.500 2,089,453 -0.12(-1.81%)
Aug 18, 2021 6.480 7.440 6.350 6.620 780,039 +0.01(+0.15%)
Aug 17, 2021 8.000 8.110 6.290 6.610 600,243 -1.65(-19.98%)
Aug 16, 2021 7.720 9.150 7.680 8.260 1,708,074 +0.54(+6.99%)
Aug 13, 2021 8.720 8.832 7.560 7.720 594,471 -1.18(-13.26%)
Aug 12, 2021 9.170 9.950 8.620 8.900 992,320 -0.90(-9.18%)
Aug 11, 2021 11.34 12.43 8.630 9.800 5,037,880 -0.28(-2.78%)
Aug 10, 2021 7.540 11.49 7.370 10.08 23,706,096 +2.67(+36.03%)
Aug 09, 2021 6.890 9.110 6.750 7.410 3,942,062 +0.36(+5.11%)
Aug 06, 2021 7.060 7.440 6.570 7.050 770,755 +0.32(+4.75%)
Aug 05, 2021 6.380 7.680 6.250 6.730 1,808,794 +0.63(+10.33%)
Aug 04, 2021 6.350 6.550 6.000 6.100 375,892 -0.44(-6.73%)
Aug 03, 2021 6.600 7.110 6.060 6.540 1,089,520 +0.10(+1.55%)
Aug 02, 2021 5.790 8.420 5.624 6.440 5,277,972 +0.53(+8.97%)
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%)
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.