Mediaco Holding Inc (MDIA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.068 | -5.82191780822 | 1.168 | 1.234 | 1 | 16329 | 1.15519691 | CS |
| 4 | -0.03 | -2.65486725664 | 1.13 | 1.234 | 1 | 16797 | 1.14007933 | CS |
| 12 | -0.19 | -14.7286821705 | 1.29 | 1.29 | 0.9201 | 133893 | 1.19387662 | CS |
| 26 | -1.62 | -59.5588235294 | 2.72 | 2.94 | 0.9201 | 107742 | 1.34868245 | CS |
| 52 | 0.5748 | 109.444021325 | 0.5252 | 6.85 | 0.4 | 1148599 | 3.40607016 | CS |
| 156 | -3.57 | -76.4453961456 | 4.67 | 6.85 | 0.4 | 435739 | 3.33556161 | CS |
| 260 | -4.67 | -80.9358752166 | 5.77 | 17.4 | 0.4 | 470011 | 6.57170336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.07 | -0.12 | -10.08 | 1.15 | 1.15 | 1 | 13590 |
| 1741390500 | 1.19 | 0.05 | 4.39 | 1.1244 | 1.2 | 1.1 | 5336 |
| 1741304100 | 1.1399999 | -0.02 | -1.72 | 1.1328 | 1.234 | 1.1299999 | 6332 |
| 1741217700 | 1.16 | -0.03 | -2.44 | 1.165 | 1.2299 | 1.1399999 | 28341 |
| 1741131300 | 1.189 | 0.04 | 3.39 | 1.168 | 1.215 | 1.1566 | 27728 |
| 1741044900 | 1.15 | 0.01 | 0.88 | 1.1301 | 1.18 | 1.1301 | 14069 |
| 1740785700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.18 | 1.1299999 | 4299 |
| 1740699300 | 1.16 | 0.04 | 3.57 | 1.15 | 1.19 | 1.12 | 15314 |
| 1740612900 | 1.12 | 0.04 | 3.70 | 1.1 | 1.18 | 1.1 | 58705 |
| 1740526500 | 1.08 | -0.03 | -2.70 | 1.135 | 1.1399999 | 1.05 | 14344 |
| 1740440100 | 1.11 | -0.05 | -3.90 | 1.15 | 1.17 | 1.11 | 13513 |
| 1740180900 | 1.155 | 0.03 | 2.21 | 1.11 | 1.18 | 1.11 | 12363 |
| 1740094500 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.18 | 1.12 | 15226 |
| 1740008100 | 1.17 | 0 | 0.00 | 1.16 | 1.19 | 1.15 | 21810 |
| 1739921700 | 1.17 | 0.01 | 1.30 | 1.17 | 1.19 | 1.1534 | 6398 |
| 1739576100 | 1.155 | -0.03 | -2.12 | 1.1735 | 1.1999 | 1.1299999 | 10427 |
| 1739489700 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.18 | 1.1217 | 7479 |
| 1739403300 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1752 | 1.12 | 7964 |
| 1739316900 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1899 | 1.12 | 18609 |
| 1739230500 | 1.15 | -0.03 | -2.54 | 1.2 | 1.2 | 1.12 | 31525 |
| 1738971300 | 1.18 | 0 | 0.00 | 1.12 | 1.18 | 1.12 | 5014 |
| 1738884900 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.11 | 15195 |
| 1738798500 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.1106 | 10410 |
| 1738712100 | 1.17 | 0.04 | 3.23 | 1.1899 | 1.1899 | 1.11 | 100187 |
| 1738625700 | 1.1334 | 0.04 | 3.98 | 1.0415 | 1.2199 | 1.0415 | 80652 |
| 1738366500 | 1.09 | 0.02 | 1.87 | 1.06 | 1.1 | 1.06 | 33976 |
| 1738280100 | 1.07 | -0.03 | -2.73 | 1.1299999 | 1.1299999 | 1.06 | 81264 |
| 1738193700 | 1.1 | 0 | 0.00 | 1.1399999 | 1.1593 | 1.09 | 8383 |
| 1738107300 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1399999 | 1.0747 | 15277 |
| 1738020900 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.21 | 1.12 | 51691 |
| 1737761700 | 1.2 | 0.14 | 13.21 | 1.1 | 1.22 | 1.1 | 85137 |
| 1737675300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737588900 | 1.06 | -0.02 | -1.85 | 1.07 | 1.11 | 1.04 | 22557 |
| 1737502500 | 1.08 | 0 | 0.00 | 1.11 | 1.1299999 | 1.03 | 105435 |
| 1737156900 | 1.08 | 0.01 | 0.93 | 1.11 | 1.1499 | 1.07 | 63758 |
| 1737070500 | 1.07 | -0.04 | -3.25 | 1.09 | 1.1 | 1.05 | 16253 |
| 1736984100 | 1.106 | 0.08 | 7.38 | 1.04 | 1.159 | 0.9951 | 109237 |
| 1736897700 | 1.03 | -0.06 | -5.50 | 1.08 | 1.11 | 1.02 | 45628 |
| 1736811300 | 1.09 | -0.02 | -1.80 | 1.08 | 1.11 | 1.03 | 33835 |
| 1736552100 | 1.11 | 0 | 0.00 | 1.09 | 1.16 | 1.0615 | 56484 |
| 1736379300 | 1.11 | -0.11 | -9.02 | 1.1303 | 1.17 | 1.04 | 170851 |
| 1736292900 | 1.22 | 0.05 | 4.10 | 0.9662 | 1.25 | 0.9201 | 5088294 |
| 1736206500 | 1.172 | 0.03 | 2.47 | 1.21 | 1.23 | 1.11 | 127534 |
| 1735947300 | 1.1437 | -0.04 | -3.08 | 1.19 | 1.22 | 1.12 | 57412 |
| 1735860900 | 1.18 | 0.04 | 3.51 | 1.1299999 | 1.25 | 1.1095 | 52778 |
| 1735688100 | 1.1399999 | 0.02 | 2.15 | 1.11 | 1.205 | 1.1 | 50062 |
| 1735601700 | 1.116 | -0.1 | -8.15 | 1.18 | 1.2195 | 1.11 | 87982 |
| 1735342500 | 1.215 | 0.02 | 1.25 | 1.2 | 1.22 | 1.1505 | 15247 |
| 1735256100 | 1.2 | 0.03 | 2.56 | 1.1299999 | 1.23 | 1.1299999 | 56457 |
| 1735077840 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.2 | 1.09 | 19465 |
| 1734996900 | 1.1399999 | -0.01 | -0.87 | 1.25 | 1.25 | 1.08 | 54875 |
| 1734737700 | 1.15 | 0.02 | 1.77 | 1.1316 | 1.1956 | 1.11 | 32949 |
| 1734651300 | 1.1299999 | -0.02 | -1.74 | 1.165 | 1.18 | 1.11 | 32643 |
| 1734564900 | 1.15 | -0.08 | -6.50 | 1.24 | 1.24 | 1.15 | 47912 |
| 1734478500 | 1.23 | 0 | 0.00 | 1.25 | 1.29 | 1.23 | 16510 |
| 1734392100 | 1.23 | -0.02 | -1.60 | 1.2946 | 1.3 | 1.1 | 92696 |
| 1734132900 | 1.25 | -0.09 | -6.72 | 1.32 | 1.32 | 1.24 | 35395 |
| 1734046500 | 1.34 | 0.05 | 3.88 | 1.3 | 1.35 | 1.3 | 8306 |
| 1733960100 | 1.29 | 0.01 | 0.78 | 1.3344 | 1.3376999 | 1.29 | 19050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
