Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,330.00
      (
      -1.64%
      )
      US Tech 100
      14,310.40
      (
      -1.86%
      )
      Dow Jones
      34,070.42
      (
      -1.08%
      )
      Brent Oil
      92.735
      (
      0.38%
      )
      Bitcoin
      26,637.40
      (
      0.25%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Mediaco Holding Inc (MDIA)

      7. Mediaco Holding Inc (MDIA) Historical

      MDIA Mediaco Holding Inc

      0.7512
      -0.0509 (-6.35%)
      Sep 21 2023 - Closed
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      MDIA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 21 2023 0.7512 -0.0509 -6.35% 0.7754 0.879 0.750601 1,939
      Sep 20 2023 0.8021 0.0497 6.61% 0.8425 0.85 0.79 2,877
      Sep 19 2023 0.7524 -0.0876 -10.43% 0.7896 0.877 0.7524 6,123
      Sep 18 2023 0.84 -0.0269 -3.1% 0.8408 0.8408 0.84 1,389
      Sep 15 2023 0.8669 0.13409 18.3% 0.785 0.88 0.7775 18,654
      Sep 14 2023 0.732806 -0.00719 -0.97% 0.76 0.76 0.6971 1,533
      Sep 13 2023 0.74 0.0309 4.36% 0.791 0.798699 0.74 14,068
      Sep 12 2023 0.7091 0.0041 0.58% 0.673 0.818999 0.673 36,504
      Sep 11 2023 0.705 -0.042 -5.62% 0.71 0.7969 0.695 15,354
      Sep 08 2023 0.747 -0.0125 -1.65% 0.749 0.77 0.732 4,492
      Sep 07 2023 0.7595 0.0485 6.82% 0.7201 0.7595 0.71 1,584
      Sep 06 2023 0.711 0.0025 0.35% 0.7096 0.748 0.7096 7,300
      Sep 05 2023 0.7085 -0.0115 -1.6% 0.73 0.7625 0.7085 4,155
      Sep 04 2023 0.72 0.00 +0.00% 0.767 0.767 0.72 0
      Sep 01 2023 0.72 0.04 5.88% 0.767 0.767 0.72 2,392
      Aug 31 2023 0.68 -0.12 -15.0% 0.81 0.838 0.64 20,511
      Aug 30 2023 0.80 0.06 8.11% 0.736 0.838 0.7178 11,602
      Aug 29 2023 0.74 0.0727 10.89% 0.7207 0.7495 0.6644 4,118
      Aug 28 2023 0.6673 -0.0328 -4.69% 0.7017 0.7402 0.6561 5,619
      Aug 25 2023 0.7001 -0.0489 -6.53% 0.725 0.735 0.6735 1,292
      Aug 24 2023 0.749 0.034 4.76% 0.691 0.779899 0.666 29,786
      Aug 23 2023 0.715 -0.084 -10.51% 0.775 0.750051 0.60 53,129
      Aug 22 2023 0.799001 0.0544 7.31% 0.6626 0.80745 0.65 109,662
      Aug 21 2023 0.7446 0.1745 30.61% 0.65 0.839 0.5573 1,041,618
      Aug 18 2023 0.5701 -0.0069 -1.2% 0.58 0.599 0.57 3,439
      Aug 17 2023 0.577 -0.0129 -2.19% 0.5853 0.6331 0.5754 8,912
      Aug 16 2023 0.5899 0.0394 7.16% 0.578 0.60 0.5701 21,524
      Aug 15 2023 0.5505 -0.0236 -4.11% 0.572 0.62 0.5505 21,418
      Aug 14 2023 0.5741 -0.0539 -8.58% 0.631 0.689999 0.5741 49,923
      Aug 11 2023 0.628 -0.0608 -8.83% 0.6681 0.6681 0.60 49,895
      Aug 10 2023 0.6888 0.0488 7.62% 0.679 0.9798 0.635 452,012
      Aug 09 2023 0.64 -0.0703 -9.9% 0.695 0.747999 0.6303 41,592
      Aug 08 2023 0.7103 -0.0497 -6.54% 0.831 0.8319 0.6387 51,811
      Aug 07 2023 0.76 -0.1451 -16.03% 0.9158 0.97 0.76 28,624
      Aug 04 2023 0.905101 -0.0249 -2.68% 0.92 0.977999 0.905 3,526
      Aug 03 2023 0.93 -0.05 -5.1% 0.9842 1.0998 0.9027 58,585
      Aug 02 2023 0.98 -0.03 -2.97% 1.01 1.0166 0.92 25,525
      Aug 01 2023 1.01 -0.07 -6.48% 1.02 1.04 1.00 43,959
      Jul 31 2023 1.08 0.03 2.88% 1.02 1.08 1.00 10,262
      Jul 28 2023 1.0498 0.00 -0.02% 1.05 1.06 1.0002 12,638
      Jul 27 2023 1.05 -0.03 -2.84% 1.08 1.08 1.03 3,242
      Jul 26 2023 1.0807 -0.01 -0.85% 1.10 1.14 1.08 7,430
      Jul 25 2023 1.09 0.01 0.93% 1.08 1.0993 1.08 1,482
      Jul 24 2023 1.08 0.00 0.0% 1.08 1.09 1.08 1,726
      Jul 21 2023 1.08 -0.05 -4.42% 1.155 1.1731 1.0652 18,628
      Jul 20 2023 1.13 -0.01 -0.88% 1.16 1.16 1.13 571
      Jul 19 2023 1.14 0.03 3.17% 1.18 1.18 1.0801 4,451
      Jul 18 2023 1.105 -0.02 -1.35% 1.165 1.18 1.105 3,278
      Jul 17 2023 1.1201 -0.02 -1.75% 1.15 1.20 1.09 6,382
      Jul 14 2023 1.14 -0.04 -3.39% 1.12 1.14 1.11 1,448
      Jul 13 2023 1.18 0.10 9.25% 1.10 1.2199 1.10 872
      Jul 12 2023 1.0801 -0.07 -6.08% 1.22 1.22 1.05 11,020
      Jul 11 2023 1.15 0.03 2.68% 1.11 1.196 1.11 4,431
      Jul 10 2023 1.12 -0.06 -4.68% 1.12 1.1521 1.07 5,045
      Jul 07 2023 1.175 0.00 0.0% 1.16 1.175 1.16 289
      Jul 06 2023 1.175 -0.02 -1.85% 1.20 1.20 1.175 580
      Jul 05 2023 1.1971 0.05 4.1% 1.15 1.1971 1.15 695
      Jul 04 2023 1.15 0.00 +0.00% 1.22 1.22 1.11 0
      Jul 03 2023 1.15 0.00 +0.00% 1.22 1.22 1.11 0
      Jul 03 2023 1.15 -0.01 -0.86% 1.22 1.22 1.11 1,202
      Jun 30 2023 1.16 0.04 3.57% 1.13 1.24 1.13 6,036
      Jun 29 2023 1.12 -0.01 -0.88% 1.11 1.22 1.10 39,905
      Jun 28 2023 1.13 -0.04 -3.42% 1.15 1.1989 1.1244 5,310
      Jun 27 2023 1.17 0.05 4.46% 1.08 1.1997 1.08 5,338
      Jun 26 2023 1.12 -0.03 -2.18% 1.12 1.175 1.10 5,629