Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mediaco Holding Inc (MDIA)
Mediaco Holding Inc (MDIA) Historical

MDIA Mediaco Holding Inc

1.73

-0.13 (-6.99%)

After Hours

Last Updated: 16:37:47

Delayed by 15 minutes

MDIA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	1.86	-0.13	-6.53%	2.0399	2.0649	1.85	71,454
Apr 24 2024	1.99	0.00	0.00%	1.95	2.13	1.94	112,444
Apr 23 2024	1.99	0.17	9.34%	1.77	2.40	1.77	297,764
Apr 22 2024	1.82	-0.46	-20.18%	2.14	2.19	1.82	235,482
Apr 19 2024	2.28	-0.40	-14.93%	2.62	2.85	2.20	152,794
Apr 18 2024	2.68	-0.04	-1.47%	2.70	2.98	2.62	329,886
Apr 17 2024	2.72	0.22	8.80%	2.41	2.90	2.35	346,126
Apr 16 2024	2.50	-0.38	-13.19%	2.70	2.71	2.36	341,560
Apr 15 2024	2.88	-0.02	-0.69%	2.74	3.24	2.73	469,317
Apr 12 2024	2.90	-0.76	-20.77%	3.32	3.53	2.77	760,599
Apr 11 2024	3.66	-0.51	-12.23%	4.25	4.60	3.29	1,833,404
Apr 10 2024	4.17	-0.12	-2.80%	4.04	5.4899	3.96	18,134,073
Apr 09 2024	4.29	1.27	42.05%	3.28	5.10	3.4283	71,929,824
Apr 08 2024	3.02	-0.86	-22.16%	3.16	3.26	2.55	3,312,547
Apr 05 2024	3.88	2.48	177.14%	3.17	6.85	2.295	115,506,516
Apr 04 2024	1.40	0.09	6.87%	1.47	1.76	1.16	4,344,946
Apr 03 2024	1.31	0.45	52.33%	0.85	1.62	0.80	6,524,818
Apr 02 2024	0.86	0.05	6.17%	0.7981	0.92	0.7601	1,503,906
Apr 01 2024	0.81	0.28188	53.37%	0.845	0.91	0.6601	22,225,385
Mar 28 2024	0.528124	-0.09198	-14.83%	0.613	0.613	0.52	40,180
Mar 27 2024	0.6201	0.1876	43.38%	0.4659	0.6678	0.4434	210,548
Mar 26 2024	0.4325	-0.01135	-2.56%	0.4559	0.4658	0.4231	16,442
Mar 25 2024	0.443851	0.02385	5.68%	0.42	0.4658	0.410001	11,896
Mar 22 2024	0.42	-0.052	-11.02%	0.5089	0.5089	0.40	20,977
Mar 21 2024	0.472	-0.03736	-7.33%	0.4762	0.496	0.472	1,124
Mar 20 2024	0.509361	0.02936	6.12%	0.48	0.5132	0.472	2,620
Mar 19 2024	0.48	-0.04	-7.69%	0.50	0.50	0.48	2,417
Mar 18 2024	0.52	0.05	10.64%	0.51	0.52	0.51	880
Mar 15 2024	0.47	-0.0299	-5.98%	0.504	0.52	0.4606	4,859
Mar 14 2024	0.4999	0.0199	4.15%	0.504	0.504001	0.48	1,484
Mar 13 2024	0.48	-0.0177	-3.56%	0.5129	0.5152	0.48	6,288
Mar 12 2024	0.4977	0.0069	1.41%	0.5005	0.5025	0.48865	3,337
Mar 11 2024	0.4908	0.00	0.00%	0.5252	0.5252	0.4908	570
Mar 08 2024	0.4908	-0.0202	-3.95%	0.511	0.54	0.47	9,833
Mar 07 2024	0.511	0.0074	1.47%	0.5152	0.52	0.51	4,541
Mar 06 2024	0.5036	0.0036	0.72%	0.50	0.5151	0.45	15,526
Mar 05 2024	0.50	-0.001	-0.20%	0.522	0.53	0.497201	16,671
Mar 04 2024	0.501	0.00	0.00%	0.501	0.5279	0.501	804
Mar 01 2024	0.501	-0.0181	-3.49%	0.498	0.5321	0.4689	18,587
Feb 29 2024	0.5191	-0.0309	-5.62%	0.58	0.58	0.4988	12,636
Feb 28 2024	0.55	-0.0055	-0.99%	0.551	0.58	0.55	21,709
Feb 27 2024	0.5555	-0.01954	-3.40%	0.5985	0.5985	0.555	497
Feb 26 2024	0.575038	0.04984	9.49%	0.55	0.575038	0.5255	17,807
Feb 23 2024	0.5252	-0.0378	-6.71%	0.60	0.60	0.5151	3,965
Feb 22 2024	0.563	0.0578	11.44%	0.492	0.566	0.492	58,059
Feb 21 2024	0.5052	-0.0002	-0.04%	0.5052	0.5123	0.5052	503
Feb 20 2024	0.5054	-0.0279	-5.23%	0.5113	0.5333	0.5052	1,776
Feb 16 2024	0.5333	-0.0166	-3.02%	0.55	0.55	0.5333	1,397
Feb 15 2024	0.5499	0.0216	4.09%	0.50	0.54991	0.50	4,040
Feb 14 2024	0.528299	0.0084	1.62%	0.54	0.54	0.528299	419
Feb 13 2024	0.5199	-0.0031	-0.59%	0.5151	0.52	0.5151	1,518
Feb 12 2024	0.523	0.003	0.58%	0.53	0.53	0.49	1,133
Feb 09 2024	0.52	0.0112	2.20%	0.5011	0.5291	0.5011	1,547
Feb 08 2024	0.5088	0.04491	9.68%	0.48	0.514	0.48	3,171
Feb 07 2024	0.46389	-0.00001	0.00%	0.4563	0.4639	0.4563	5,686
Feb 06 2024	0.463899	-0.0001	-0.02%	0.4579	0.464	0.4579	11,964
Feb 05 2024	0.464	-0.0639	-12.10%	0.5279	0.5279	0.459899	26,766
Feb 02 2024	0.5279	0.0462	9.59%	0.4422	0.529	0.4422	6,977
Feb 01 2024	0.4817	-0.0733	-13.21%	0.5473	0.5473	0.4211	24,567
Jan 31 2024	0.555	0.025	4.72%	0.516	0.555	0.516	1,605
Jan 30 2024	0.53	-0.0036	-0.67%	0.53	0.53	0.5225	8,973
Jan 29 2024	0.533601	0.007	1.33%	0.512	0.54	0.512	7,051

Delayed Upgrade Clock