MDIA

Mediaco Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Mediaco Holding Inc MDIA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 6.13% 3.29 20:00:00
Close Price Low Price High Price Open Price Previous Close
3.29 3.06 3.44 3.06 3.10
more quote information »

MDIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.083.442.813.0722,8080.216.82%
1 Month2.683.442.272.8438,4870.6122.76%
3 Months5.107.502.274.0089,373-1.81-35.49%
6 Months3.4010.042.274.8371,799-0.11-3.24%
1 Year4.1510.042.274.8750,195-0.86-20.72%
3 Years4.1510.042.274.8750,195-0.86-20.72%
5 Years4.1510.042.274.8750,195-0.86-20.72%

MDIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 3.29 0.19 6.13% 3.06 3.44 3.06 37,750
Oct 21 2020 3.10 0.08 2.65% 3.09 3.18 2.96 31,436
Oct 20 2020 3.02 0.15 5.23% 2.95 3.13 2.95 19,081
Oct 19 2020 2.87 -0.12 -4.01% 3.05 3.05 2.81 15,546
Oct 16 2020 2.99 -0.18 -5.68% 3.17 3.17 2.99 7,136
Oct 15 2020 3.17 0.03 0.96% 3.08 3.17 2.90 40,840
Oct 14 2020 3.14 0.24 8.28% 3.04 3.25 2.9701 59,480
Oct 13 2020 2.90 -0.12 -3.97% 3.00 3.03 2.90 14,482
Oct 12 2020 3.02 0.04 1.34% 3.08 3.09 2.73 40,728
Oct 09 2020 2.98 0.00 0.0% 2.93 3.20 2.93 29,873
Oct 08 2020 2.98 0.11 3.83% 3.01 3.01 2.86 23,843
Oct 07 2020 2.87 0.10 3.61% 2.79 3.1099 2.76 81,043
Oct 06 2020 2.77 -0.12 -4.15% 2.81 2.90 2.75 10,408
Oct 05 2020 2.89 -0.01 -0.34% 2.90 2.90 2.66 16,395
Oct 02 2020 2.90 0.19 6.81% 2.85 3.18 2.71 52,589
Oct 01 2020 2.715 0.13 4.83% 2.70 2.905 2.65 25,723
Sep 30 2020 2.59 0.09 3.6% 2.52 2.6399 2.37 35,398
Sep 29 2020 2.50 -0.23 -8.42% 2.71 2.71 2.50 16,912
Sep 28 2020 2.73 0.09 3.41% 2.75 3.1791 2.49 105,873
Sep 25 2020 2.64 0.32 13.79% 2.44 2.831 2.27 75,433
Sep 24 2020 2.32 -0.25 -9.73% 2.68 2.68 2.295 51,970
Sep 23 2020 2.57 -0.32 -11.07% 2.98 2.99 2.5101 35,408
See More Historical Prices »


Your Recent History
NASDAQ
MDIA
Mediaco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.