MDIA

Mediaco Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.24 4.66% 5.39 09:54:41
Open Price Low Price High Price Close Price Prev Close
5.25 5.25 5.40 5.15
more quote information »

MDIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.136.724.88285.6747,804-0.74-12.07%
1 Month4.656.724.415.6360,9890.7415.91%
3 Months8.628.763.405.15143,902-3.23-37.47%
6 Months5.6112.553.408.49792,017-0.22-3.92%
1 Year3.2017.402.5010.92985,7472.1968.44%
3 Years4.1517.402.26510.57515,9961.2429.88%
5 Years4.1517.402.26510.57515,9961.2429.88%

MDIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 5.15 -0.23 -4.28% 5.27 5.63 5.04 31,794
Jan 24 2022 5.38 -0.20 -3.58% 5.36 5.43 4.8828 54,861
Jan 21 2022 5.58 -0.14 -2.45% 5.75 5.85 5.3618 57,721
Jan 20 2022 5.72 -0.54 -8.63% 6.18 6.49 5.72 32,843
Jan 19 2022 6.26 0.18 2.96% 6.13 6.72 6.13 61,801
Jan 18 2022 6.08 0.56 10.14% 5.65 6.16 5.54 51,073
Jan 14 2022 5.52 -0.41 -6.91% 5.91 6.02 5.4738 67,888
Jan 13 2022 5.93 -0.17 -2.79% 6.28 6.60 5.89 37,158
Jan 12 2022 6.10 -0.38 -5.86% 6.50 6.58 6.0701 31,568
Jan 11 2022 6.48 0.64 10.96% 5.91 6.48 5.68 43,528
Jan 10 2022 5.84 -0.13 -2.18% 5.81 5.90 5.69 19,155
Jan 07 2022 5.97 0.30 5.29% 5.60 5.98 5.42 48,143
Jan 06 2022 5.67 0.07 1.25% 5.62 5.8606 5.37 85,242
Jan 05 2022 5.60 -0.39 -6.51% 6.00 6.1323 5.44 75,882
Jan 04 2022 5.99 0.69 13.02% 5.44 5.99 5.41 109,979
Jan 03 2022 5.30 -0.05 -0.93% 5.49 5.65 5.11 74,569
Dec 31 2021 5.35 0.01 0.19% 5.24 5.58 5.15 30,414
Dec 30 2021 5.34 0.74 16.09% 4.79 5.3431 4.66 177,353
Dec 29 2021 4.60 -0.10 -2.13% 4.65 4.80 4.41 67,820
Dec 28 2021 4.70 -0.08 -1.67% 4.68 4.95 4.6301 116,856
Dec 27 2021 4.78 0.66 16.02% 4.31 5.18 4.26 720,745
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.