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 29, 2023 0.7797 0.7797 0.7712 0.7712 1,118 +0.02(+2.84%)
Sep 28, 2023 0.8700 0.8800 0.7426 0.7499 24,604 -0.04(-5.08%)
Sep 27, 2023 0.7900 0.7900 0.7900 0.7900 490 +0.02(+2.90%)
Sep 25, 2023 0.7677 183 +0.02(+2.36%)
Sep 22, 2023 0.7500 0.7500 0.7500 0.7500 551 -0.00(-0.16%)
Sep 21, 2023 0.7506 0.8790 0.7506 0.7512 1,939 -0.05(-6.35%)
Sep 20, 2023 0.8425 0.8500 0.7900 0.8021 2,877 +0.05(+6.61%)
Sep 19, 2023 0.7896 0.8770 0.7524 0.7524 6,123 -0.09(-10.43%)
Sep 18, 2023 0.8408 0.8408 0.8400 0.8400 1,394 -0.03(-3.10%)
Sep 15, 2023 0.7850 0.8800 0.7775 0.8669 18,656 +0.13(+18.30%)
Sep 14, 2023 0.7056 0.7328 0.6971 0.7328 1,533 -0.01(-0.97%)
Sep 13, 2023 0.7910 0.7987 0.7400 0.7400 14,068 +0.03(+4.36%)
Sep 12, 2023 0.6900 0.8190 0.6861 0.7091 36,504 +0.00(+0.58%)
Sep 11, 2023 0.7969 0.7969 0.6950 0.7050 15,354 -0.04(-5.62%)
Sep 08, 2023 0.7490 0.7700 0.7320 0.7470 4,592 -0.01(-1.65%)
Sep 07, 2023 0.7100 0.7595 0.7100 0.7595 1,584 +0.05(+6.82%)
Sep 06, 2023 0.7339 0.7480 0.7104 0.7110 7,300 +0.00(+0.35%)
Sep 05, 2023 0.7600 0.7625 0.7085 0.7085 4,155 -0.01(-1.60%)
Sep 01, 2023 0.7200 0.7330 0.7200 0.7200 2,392 +0.04(+5.88%)
Aug 31, 2023 0.8290 0.8380 0.6400 0.6800 20,511 -0.12(-15.00%)
Aug 30, 2023 0.7178 0.8380 0.7178 0.8000 11,602 +0.06(+8.11%)
Aug 29, 2023 0.6710 0.7495 0.6644 0.7400 4,119 +0.07(+10.89%)
Aug 28, 2023 0.6990 0.7402 0.6561 0.6673 5,619 -0.03(-4.69%)
Aug 25, 2023 0.6735 0.7001 0.6735 0.7001 1,292 -0.05(-6.53%)
Aug 24, 2023 0.6910 0.7799 0.6660 0.7490 29,786 +0.03(+4.76%)
Aug 23, 2023 0.7750 0.7750 0.6000 0.7150 53,696 -0.08(-10.51%)
Aug 22, 2023 0.6600 0.8075 0.6500 0.7990 109,662 +0.05(+7.31%)
Aug 21, 2023 0.6500 0.8390 0.5573 0.7446 1,041,808 +0.17(+30.61%)
Aug 18, 2023 0.5700 0.5990 0.5700 0.5701 3,439 -0.01(-1.20%)
Aug 17, 2023 0.5810 0.6331 0.5754 0.5770 8,912 -0.01(-2.19%)
Aug 16, 2023 0.5732 0.6000 0.5701 0.5899 21,524 +0.04(+7.16%)
Aug 15, 2023 0.5775 0.6200 0.5505 0.5505 21,418 -0.02(-4.11%)
Aug 14, 2023 0.6450 0.6900 0.5741 0.5741 49,923 -0.05(-8.58%)
Aug 11, 2023 0.6681 0.6681 0.6000 0.6280 51,644 -0.06(-8.83%)
Aug 10, 2023 0.6800 0.9798 0.6350 0.6888 452,682 +0.05(+7.62%)
Aug 09, 2023 0.6950 0.7480 0.6303 0.6400 41,912 -0.07(-9.90%)
Aug 08, 2023 0.8200 0.8319 0.6387 0.7103 51,811 -0.05(-6.54%)
Aug 07, 2023 0.9200 0.9700 0.7600 0.7600 28,624 -0.15(-16.03%)
Aug 04, 2023 0.9780 0.9780 0.9050 0.9051 3,526 -0.02(-2.68%)
Aug 03, 2023 0.9700 1.100 0.9027 0.9300 58,585 -0.05(-5.10%)
Aug 02, 2023 1.010 1.017 0.9200 0.9800 25,525 -0.03(-2.97%)
Aug 01, 2023 1.020 1.040 1.000 1.010 43,959 -0.07(-6.48%)
Jul 31, 2023 1.020 1.080 1.000 1.080 10,262 +0.03(+2.88%)
Jul 28, 2023 1.049 1.060 1.000 1.050 12,638 -0.00(-0.02%)
Jul 27, 2023 1.060 1.060 1.030 1.050 3,242 -0.03(-2.84%)
Jul 26, 2023 1.100 1.100 1.080 1.081 7,430 -0.01(-0.85%)
Jul 25, 2023 1.099 1.099 1.090 1.090 1,482 +0.01(+0.93%)
Jul 24, 2023 1.080 1.090 1.080 1.080 1,726 +0.00(+0.00%)
Jul 21, 2023 1.155 1.173 1.065 1.080 18,628 -0.05(-4.42%)
Jul 20, 2023 1.130 1.130 1.130 1.130 571 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.080 1.140 4,451 +0.03(+3.17%)
Jul 18, 2023 1.180 1.180 1.105 1.105 3,278 -0.02(-1.35%)
Jul 17, 2023 1.150 1.200 1.090 1.120 6,382 -0.02(-1.75%)
Jul 14, 2023 1.120 1.140 1.110 1.140 1,448 -0.04(-3.39%)
Jul 13, 2023 1.100 1.220 1.100 1.180 872 +0.10(+9.25%)
Jul 12, 2023 1.120 1.130 1.050 1.080 11,020 -0.07(-6.08%)
Jul 11, 2023 1.178 1.196 1.120 1.150 4,431 +0.03(+2.68%)
Jul 10, 2023 1.100 1.152 1.070 1.120 5,045 -0.05(-4.68%)
Jul 06, 2023 1.175 290 -0.02(-1.85%)
Jul 05, 2023 1.197 1.197 1.197 1.197 695 +0.02(+1.88%)
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.