MDIA

Mediaco Historical Data

MDIA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 2.96 0.11 3.86% 2.74 3.05 2.74 24,239
May 24 2022 2.85 0.04 1.42% 2.75 2.85 2.46 25,453
May 23 2022 2.81 0.27 10.63% 2.54 2.9279 2.54 44,487
May 20 2022 2.54 -0.15 -5.58% 2.64 2.65 2.5001 7,986
May 19 2022 2.69 -0.01 -0.37% 2.65 2.7334 2.59 8,922
May 18 2022 2.70 0.09 3.62% 2.53 2.73 2.45 23,819
May 17 2022 2.6058 -0.12 -4.55% 2.94 2.94 2.44 32,773
May 16 2022 2.73 0.25 10.08% 2.51 3.00 2.25 167,031
May 13 2022 2.48 0.28 12.73% 2.06 2.48 2.06 22,868
May 12 2022 2.20 -0.15 -6.38% 2.32 2.32 1.97 28,221
May 11 2022 2.35 -0.13 -5.24% 2.54 2.54 2.32 7,281
May 10 2022 2.48 -0.01 -0.4% 2.52 2.55 2.39 9,321
May 09 2022 2.49 -0.16 -6.04% 2.54 2.6721 2.4675 23,152
May 06 2022 2.65 0.10 3.92% 2.63 2.65 2.50 18,018
May 05 2022 2.55 0.03 1.19% 2.46 2.63 2.31 29,570
May 04 2022 2.52 -0.02 -0.79% 2.51 2.64 2.42 11,802
May 03 2022 2.54 0.06 2.42% 2.42 2.59 2.42 8,063
May 02 2022 2.48 -0.02 -0.8% 2.50 2.5001 2.40 7,448
Apr 29 2022 2.50 -0.10 -3.85% 2.56 2.60 2.35 9,001
Apr 28 2022 2.60 0.12 4.69% 2.49 2.74 2.49 20,812
Apr 27 2022 2.4836 -0.17 -6.28% 2.67 2.825 2.45 17,392
Apr 26 2022 2.65 -0.18 -6.36% 2.83 3.1103 2.65 6,520
Apr 25 2022 2.83 0.06 2.17% 2.98 3.00 2.80 9,939
Apr 22 2022 2.77 0.02 0.73% 2.67 2.88 2.67 7,961
Apr 21 2022 2.75 -0.35 -11.29% 3.01 3.11 2.71 22,675
Apr 20 2022 3.10 -0.11 -3.43% 3.34 3.34 2.91 22,038
Apr 19 2022 3.21 -0.05 -1.53% 3.31 3.31 3.1412 8,737
Apr 18 2022 3.26 -0.44 -11.89% 3.34 3.67 3.20 19,545
Apr 15 2022 3.70 0.00 0.0% 3.70 3.70 3.70 0
Apr 14 2022 3.70 0.10 2.78% 3.60 3.70 3.25 20,303
Apr 13 2022 3.60 0.00 0.0% 3.60 3.71 3.50 15,045
Apr 12 2022 3.60 0.13 3.75% 3.44 3.63 3.44 19,621
Apr 11 2022 3.47 -0.29 -7.71% 3.66 3.72 3.3985 34,150
Apr 08 2022 3.76 -0.13 -3.32% 3.81 3.83 3.71 14,563
Apr 07 2022 3.889 0.01 0.23% 4.00 4.00 3.7986 12,235
Apr 06 2022 3.88 0.04 1.04% 3.82 3.95 3.71 39,016
Apr 05 2022 3.84 -0.13 -3.38% 4.02 4.02 3.77 8,698
Apr 04 2022 3.9745 -0.13 -3.06% 4.15 4.175 3.70 24,639
Apr 01 2022 4.10 -0.08 -1.91% 4.35 4.35 4.10 6,472
Mar 31 2022 4.18 0.08 1.95% 4.10 4.32 4.0013 10,392
Mar 30 2022 4.10 0.23 5.94% 4.01 4.10 3.8792 8,263
Mar 29 2022 3.87 -0.27 -6.52% 4.14 4.2547 3.85 25,433
Mar 28 2022 4.14 -0.18 -4.17% 4.32 4.32 4.06 9,574
Mar 25 2022 4.32 -0.15 -3.36% 4.18 4.47 4.18 16,381
Mar 24 2022 4.47 -0.11 -2.4% 4.58 4.58 4.33 5,087
Mar 23 2022 4.58 0.09 2.0% 4.61 4.63 4.48 4,575
Mar 22 2022 4.49 0.08 1.81% 4.73 4.73 4.42 2,043
Mar 21 2022 4.41 -0.05 -1.12% 4.65 4.65 4.41 4,748
Mar 18 2022 4.46 -0.24 -5.11% 4.82 4.8496 3.91 33,083
Mar 17 2022 4.70 0.19 4.21% 4.54 4.70 4.5261 5,709
Mar 16 2022 4.51 -0.19 -4.04% 4.83 4.83 4.50 6,912
Mar 15 2022 4.70 0.56 13.53% 4.13 4.71 4.0301 44,112
Mar 14 2022 4.14 -0.28 -6.33% 4.38 4.48 3.85 14,693
Mar 11 2022 4.42 -0.27 -5.76% 4.67 4.71 4.3808 8,762
Mar 10 2022 4.69 0.14 3.08% 4.71 4.71 4.575 11,325
Mar 09 2022 4.55 0.24 5.57% 4.38 4.7014 4.38 8,106
Mar 08 2022 4.31 -0.16 -3.58% 4.47 4.4757 4.25 15,828
Mar 07 2022 4.47 -0.03 -0.67% 5.03 5.03 4.22 14,196
Mar 04 2022 4.50 -1.07 -19.21% 5.48 5.48 4.46 22,158
Mar 03 2022 5.57 0.27 5.09% 5.63 5.63 5.42 1,300
Mar 02 2022 5.30 -0.70 -11.67% 6.00 6.01 5.30 10,023
Mar 01 2022 6.00 0.03 0.5% 5.97 6.1665 5.849 5,650
Feb 28 2022 5.97 0.79 15.25% 5.13 6.02 5.1289 30,863
Feb 25 2022 5.18 -0.07 -1.33% 5.10 5.20 4.72 54,298


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.