MediaCo Holding Inc (3WX)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 14.4444444444 | 0.9 | 1.1599999 | 0.9 | 3847 | 1.08724053 | DE |
| 4 | -0.09 | -8.03571428571 | 1.12 | 1.1599999 | 0.9 | 3097 | 1.08745206 | DE |
| 12 | -0.65 | -38.6904761905 | 1.68 | 1.68 | 0.9 | 1817 | 1.25277664 | DE |
| 26 | -1.73 | -62.6811594203 | 2.76 | 5.0999999 | 0.9 | 1837 | 1.85422509 | DE |
| 52 | 0.554 | 116.386554622 | 0.476 | 6.35 | 0.44 | 4833 | 3.01040612 | DE |
| 156 | 0.39 | 60.9375 | 0.64 | 6.35 | 0.388 | 4764 | 2.83933199 | DE |
| 260 | 0.39 | 60.9375 | 0.64 | 6.35 | 0.388 | 4764 | 2.83933199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736803620 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 1.05 | 900 |
| 1736544420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1736458020 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.1 | 500 |
| 1736371620 | 1.06 | -0.05 | -4.50 | 1.1599999 | 1.1599999 | 0.945 | 5824 |
| 1736285220 | 1.11 | -0.01 | -0.89 | 0.9 | 1.11 | 0.9 | 8163 |
| 1736198820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1735939620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1735853220 | 1.12 | 0.06 | 5.66 | 1.12 | 1.12 | 1.12 | 100 |
| 1735594020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1735334820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734989220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734730020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734643620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734557220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734470820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734384420 | 1.06 | -0.16 | -13.11 | 1.19 | 1.19 | 1.06 | 1470 |
| 1734125220 | 1.22 | 0.01 | 0.83 | 1.22 | 1.22 | 1.22 | 919 |
| 1734038820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733952420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733866020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733779620 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733520420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733434020 | 1.21 | -0.06 | -4.72 | 1.21 | 1.21 | 1.21 | 400 |
| 1733347620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1733261220 | 1.27 | -0.01 | -0.78 | 1.25 | 1.27 | 1.25 | 439 |
| 1733174820 | 1.28 | -0.01 | -0.78 | 1.1499999 | 1.28 | 1.1499999 | 1516 |
| 1732915620 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732829220 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732742820 | 1.29 | -0.17 | -11.64 | 1.29 | 1.29 | 1.29 | 302 |
| 1732656420 | 1.46 | 0.22 | 17.74 | 1.67 | 1.67 | 1.28 | 962 |
| 1732570020 | 1.24 | 0.05 | 4.20 | 1.24 | 1.24 | 1.24 | 2 |
| 1732310820 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.19 | 280 |
| 1732224360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732137960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732051560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731965160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731705960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731619560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731533160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731446760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731360360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731101160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731014760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730928360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730841960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730755560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730496360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730409960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730323560 | 1.1499999 | -0.4 | -25.81 | 1.1499999 | 1.1499999 | 1.1499999 | 300 |
| 1730233560 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1730147160 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729887960 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729801560 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729715160 | 1.55 | -0.13 | -7.74 | 1.3799999 | 1.55 | 1.3799999 | 8370 |
| 1729628760 | 1.68 | 0.1 | 6.33 | 1.68 | 1.68 | 1.68 | 450 |
| 1729542360 | 1.58 | -0.17 | -9.71 | 1.58 | 1.58 | 1.58 | 100 |
| 1729283160 | 1.75 | -0.03 | -1.69 | 1.7 | 1.76 | 1.7 | 5197 |
| 1729196760 | 1.78 | -0.01 | -0.56 | 1.78 | 1.91 | 1.6 | 4712 |
| 1729110360 | 1.79 | 0.39 | 27.86 | 1.19 | 2.02 | 1.19 | 24931 |
| 1728975600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
