Mediaco Holding Inc Cl A (NQ: MDIA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.240	1.292	1.190	1.210	43,611	-0.01(-0.82%)
Oct 31, 2024	1.250	1.260	1.220	1.220	18,746	-0.03(-2.40%)
Oct 30, 2024	1.220	1.310	1.220	1.250	36,467	+0.01(+0.81%)
Oct 29, 2024	1.240	1.300	1.220	1.240	18,350	-0.03(-2.36%)
Oct 28, 2024	1.260	1.390	1.260	1.270	61,437	-0.02(-1.55%)
Oct 25, 2024	1.420	1.435	1.270	1.290	55,090	-0.01(-0.77%)
Oct 24, 2024	1.640	1.646	1.290	1.300	110,522	-0.40(-23.53%)
Oct 23, 2024	1.620	1.867	1.440	1.700	124,017	-0.02(-1.16%)
Oct 22, 2024	1.710	1.950	1.710	1.720	60,896	-0.09(-4.97%)
Oct 21, 2024	1.940	1.940	1.610	1.810	49,902	-0.05(-2.69%)
Oct 18, 2024	1.860	2.000	1.782	1.860	46,167	-0.08(-4.12%)
Oct 17, 2024	2.190	2.220	1.720	1.940	193,830	-0.05(-2.51%)
Oct 16, 2024	1.270	2.280	1.270	1.990	826,591	+0.74(+59.20%)
Oct 15, 2024	1.200	1.270	1.150	1.250	24,540	+0.09(+7.76%)
Oct 14, 2024	1.110	1.200	1.110	1.160	27,368	+0.00(+0.00%)
Oct 11, 2024	1.180	1.180	1.110	1.160	37,393	+0.05(+4.50%)
Oct 10, 2024	1.170	1.237	1.110	1.110	18,813	-0.02(-1.77%)
Oct 09, 2024	1.150	1.233	1.100	1.130	29,833	+0.02(+1.80%)
Oct 08, 2024	1.170	1.180	1.110	1.110	35,014	+0.01(+0.91%)
Oct 07, 2024	1.210	1.300	1.060	1.100	64,310	-0.06(-5.17%)
Oct 04, 2024	1.260	1.280	1.160	1.160	48,395	-0.04(-3.33%)
Oct 03, 2024	1.190	1.250	1.180	1.200	17,061	-0.01(-0.83%)
Oct 02, 2024	1.240	1.350	1.160	1.210	52,347	+0.01(+0.83%)
Oct 01, 2024	1.280	1.390	1.190	1.200	32,455	-0.08(-6.25%)
Sep 30, 2024	1.390	1.514	1.280	1.280	40,785	-0.09(-6.57%)
Sep 27, 2024	1.280	1.450	1.280	1.370	17,042	+0.09(+7.03%)
Sep 26, 2024	1.375	1.375	1.260	1.280	24,588	-0.03(-2.29%)
Sep 25, 2024	1.400	1.440	1.308	1.310	27,343	+0.01(+0.77%)
Sep 24, 2024	1.530	1.637	1.300	1.300	60,637	-0.16(-10.96%)
Sep 23, 2024	1.520	1.690	1.450	1.460	49,183	-0.06(-3.95%)
Sep 20, 2024	1.620	1.750	1.500	1.520	762,642	-0.08(-5.30%)
Sep 19, 2024	1.620	1.742	1.440	1.605	28,132	-0.02(-0.93%)
Sep 18, 2024	1.760	1.760	1.600	1.620	22,885	-0.13(-7.43%)
Sep 17, 2024	1.820	1.830	1.560	1.750	78,465	-0.07(-3.85%)
Sep 16, 2024	2.240	2.310	1.710	1.820	79,521	-0.24(-11.65%)
Sep 13, 2024	2.080	2.200	2.020	2.060	30,298	+0.01(+0.49%)
Sep 12, 2024	2.410	2.710	2.000	2.050	55,130	-0.30(-12.77%)
Sep 11, 2024	2.720	2.940	2.280	2.350	34,152	-0.34(-12.64%)
Sep 10, 2024	3.160	3.195	2.520	2.690	61,198	-0.57(-17.48%)
Sep 09, 2024	3.790	4.240	3.250	3.260	38,250	-0.41(-11.17%)
Sep 06, 2024	3.380	3.800	3.380	3.670	26,624	+0.16(+4.56%)
Sep 05, 2024	3.370	3.610	3.330	3.510	15,247	+0.10(+3.08%)
Sep 04, 2024	3.330	3.430	3.330	3.405	4,346	+0.07(+2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.