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 )

1.455 -0.065 (-4.28%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Apr 30, 2021 3.370 3.460 3.290 3.290 11,600 -0.09(-2.66%)
Apr 29, 2021 3.400 3.500 3.300 3.380 9,289 -0.08(-2.31%)
Apr 28, 2021 3.350 3.490 3.300 3.460 64,144 +0.08(+2.37%)
Apr 27, 2021 3.400 3.400 3.240 3.380 3,071 +0.05(+1.50%)
Apr 26, 2021 3.262 3.450 3.262 3.330 7,076 +0.03(+0.91%)
Apr 23, 2021 3.323 3.355 3.245 3.300 4,300 -0.05(-1.49%)
Apr 22, 2021 3.300 3.410 3.230 3.350 6,326 +0.12(+3.72%)
Apr 21, 2021 3.200 3.500 3.180 3.230 50,570 +0.01(+0.31%)
Apr 20, 2021 3.200 3.540 3.200 3.220 74,221 +0.02(+0.63%)
Apr 19, 2021 3.310 3.330 3.200 3.200 7,377 -0.11(-3.32%)
Apr 16, 2021 3.230 3.350 3.200 3.310 17,300 +0.04(+1.22%)
Apr 15, 2021 3.230 3.450 3.230 3.270 20,665 +0.01(+0.31%)
Apr 14, 2021 3.280 3.495 3.225 3.260 34,653 -0.11(-3.26%)
Apr 13, 2021 3.410 3.410 3.210 3.370 9,779 +0.04(+1.20%)
Apr 12, 2021 3.670 3.750 3.330 3.330 19,717 -0.28(-7.76%)
Apr 09, 2021 3.670 3.750 3.545 3.610 5,400 +0.00(+0.00%)
Apr 08, 2021 3.570 3.680 3.502 3.610 11,598 +0.03(+0.84%)
Apr 07, 2021 3.620 3.690 3.510 3.580 14,775 -0.05(-1.38%)
Apr 06, 2021 3.731 3.731 3.550 3.630 6,121 -0.13(-3.46%)
Apr 05, 2021 3.760 3.760 3.460 3.760 37,116 +0.14(+3.87%)
Apr 01, 2021 3.480 3.660 3.280 3.620 48,000 +0.28(+8.38%)
Mar 31, 2021 3.380 3.381 3.221 3.340 4,605 +0.09(+2.77%)
Mar 30, 2021 3.470 3.470 3.040 3.250 20,744 -0.26(-7.41%)
Mar 29, 2021 3.700 3.800 3.496 3.510 18,228 -0.19(-5.14%)
Mar 26, 2021 3.510 3.950 3.510 3.700 19,300 +0.11(+3.06%)
Mar 25, 2021 3.320 3.730 3.320 3.590 51,591 +0.02(+0.56%)
Mar 24, 2021 3.800 3.900 3.570 3.570 45,981 -0.35(-8.93%)
Mar 23, 2021 4.020 4.150 3.720 3.920 140,742 -0.25(-6.00%)
Mar 22, 2021 4.050 4.410 3.660 4.170 269,497 +0.11(+2.71%)
Mar 19, 2021 4.170 4.540 3.870 4.060 292,800 -0.11(-2.64%)
Mar 18, 2021 3.550 4.230 3.510 4.170 1,184,847 +0.49(+13.32%)
Mar 17, 2021 3.360 4.100 3.210 3.680 334,358 +0.31(+9.04%)
Mar 16, 2021 3.460 3.495 3.340 3.375 6,353 -0.06(-1.89%)
Mar 15, 2021 3.390 3.440 3.210 3.440 26,630 +0.17(+5.36%)
Mar 12, 2021 3.289 3.300 3.212 3.265 7,100 -0.03(-1.06%)
Mar 11, 2021 3.290 3.385 3.150 3.300 38,924 -0.08(-2.37%)
Mar 10, 2021 3.120 3.380 3.030 3.380 75,711 +0.27(+8.68%)
Mar 09, 2021 2.930 3.140 2.870 3.110 91,961 +0.26(+9.12%)
Mar 08, 2021 2.790 2.940 2.770 2.850 149,851 -0.01(-0.35%)
Mar 05, 2021 2.850 2.960 2.700 2.860 40,000 -0.03(-1.04%)
Mar 04, 2021 3.450 3.530 2.730 2.890 99,053 -0.64(-18.13%)
Mar 03, 2021 3.600 3.632 3.510 3.530 25,666 -0.12(-3.29%)
Mar 02, 2021 3.500 3.650 3.420 3.650 16,908 +0.08(+2.24%)
Mar 01, 2021 3.580 3.697 3.430 3.570 47,336 +0.12(+3.48%)
Feb 26, 2021 3.650 3.760 3.240 3.450 44,300 -0.07(-1.99%)
Feb 25, 2021 3.750 3.790 3.450 3.520 56,546 -0.07(-1.95%)
Feb 24, 2021 3.500 3.795 3.368 3.590 112,113 +0.10(+2.87%)
Feb 23, 2021 3.644 3.670 3.163 3.490 62,846 -0.29(-7.67%)
Feb 22, 2021 3.800 4.100 3.730 3.780 171,840 -0.06(-1.56%)
Feb 19, 2021 3.750 4.010 3.510 3.840 113,800 +0.07(+1.86%)
Feb 18, 2021 3.880 4.010 3.739 3.770 66,765 -0.11(-2.84%)
Feb 17, 2021 3.840 4.060 3.660 3.880 99,349 +0.12(+3.19%)
Feb 16, 2021 3.890 3.890 3.220 3.760 270,305 +0.08(+2.17%)
Feb 12, 2021 3.680 3.790 3.440 3.680 56,300 +0.04(+1.10%)
Feb 11, 2021 3.900 3.940 3.560 3.640 113,996 -0.31(-7.85%)
Feb 10, 2021 4.290 4.340 3.810 3.950 63,668 -0.15(-3.66%)
Feb 09, 2021 3.970 4.394 3.710 4.100 406,241 +0.17(+4.33%)
Feb 08, 2021 3.610 3.980 3.610 3.930 75,352 +0.32(+8.86%)
Feb 05, 2021 3.650 3.740 3.450 3.610 39,300 -0.01(-0.28%)
Feb 04, 2021 3.540 3.690 3.511 3.620 11,964 +0.07(+1.97%)
Feb 03, 2021 3.620 3.625 3.460 3.550 18,634 +0.02(+0.57%)
Feb 02, 2021 3.280 3.790 3.280 3.530 81,760 +0.30(+9.29%)
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.