Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mediaco Holding Inc Cl A
(NQ:
MDIA
)
5.370
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Aug 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 15, 2024
5.730
5.730
5.270
5.370
29,676
-0.23(-4.11%)
Aug 14, 2024
5.010
5.600
5.010
5.600
115,253
+0.60(+12.00%)
Aug 13, 2024
4.900
5.390
4.690
5.000
106,245
-0.03(-0.60%)
Aug 12, 2024
4.040
5.160
3.910
5.030
217,573
+1.00(+24.81%)
Aug 09, 2024
3.950
4.050
3.620
4.030
6,892
+0.10(+2.54%)
Aug 08, 2024
3.710
4.020
3.440
3.930
14,877
+0.09(+2.34%)
Aug 07, 2024
3.740
4.020
3.520
3.840
34,145
+0.18(+4.92%)
Aug 06, 2024
3.600
3.730
3.446
3.660
7,007
+0.08(+2.23%)
Aug 05, 2024
3.330
3.590
3.140
3.580
21,281
+0.10(+2.87%)
Aug 02, 2024
3.560
3.720
3.380
3.480
33,173
-0.02(-0.57%)
Aug 01, 2024
3.620
3.622
3.500
3.500
11,638
-0.14(-3.85%)
Jul 31, 2024
4.300
4.300
3.500
3.640
33,383
-0.65(-15.15%)
Jul 30, 2024
4.180
4.340
4.000
4.290
42,531
+0.17(+4.00%)
Jul 29, 2024
4.200
4.350
3.940
4.125
55,368
-0.07(-1.55%)
Jul 26, 2024
3.670
4.190
3.490
4.190
64,826
+0.69(+19.71%)
Jul 25, 2024
2.880
3.600
2.810
3.500
110,894
+0.54(+18.24%)
Jul 24, 2024
2.880
2.970
2.869
2.960
7,218
+0.08(+2.60%)
Jul 23, 2024
2.810
2.950
2.801
2.885
5,896
+0.01(+0.52%)
Jul 22, 2024
2.940
2.973
2.690
2.870
39,823
-0.13(-4.33%)
Jul 19, 2024
3.010
3.320
2.920
3.000
25,079
-0.06(-1.96%)
Jul 18, 2024
3.490
3.500
2.910
3.060
113,038
-0.43(-12.32%)
Jul 17, 2024
2.980
3.490
2.980
3.490
131,116
+0.45(+14.80%)
Jul 16, 2024
3.140
3.260
3.020
3.040
54,620
-0.18(-5.59%)
Jul 15, 2024
3.470
3.470
3.150
3.220
28,808
-0.25(-7.20%)
Jul 12, 2024
3.560
3.560
2.910
3.470
82,626
-0.08(-2.25%)
Jul 11, 2024
3.360
3.660
3.360
3.550
33,180
+0.13(+3.80%)
Jul 10, 2024
3.690
3.690
3.320
3.420
42,786
-0.24(-6.56%)
Jul 09, 2024
3.760
3.850
3.460
3.660
93,391
-0.08(-2.14%)
Jul 08, 2024
3.460
3.740
3.310
3.740
88,432
+0.42(+12.65%)
Jul 05, 2024
3.120
3.320
2.740
3.320
65,559
+0.18(+5.73%)
Jul 03, 2024
2.990
3.330
2.970
3.140
65,453
+0.17(+5.72%)
Jul 02, 2024
2.910
2.990
2.750
2.970
60,143
+0.01(+0.34%)
Jul 01, 2024
3.510
3.640
2.630
2.960
273,989
-0.64(-17.78%)
Jun 28, 2024
3.750
4.100
3.500
3.600
110,060
-0.15(-4.00%)
Jun 27, 2024
3.410
4.040
3.255
3.750
116,260
+0.30(+8.70%)
Jun 26, 2024
3.710
4.330
3.420
3.450
234,123
-0.35(-9.21%)
Jun 25, 2024
3.270
3.960
3.100
3.800
225,116
+0.51(+15.50%)
Jun 24, 2024
2.870
3.300
2.540
3.290
248,868
+0.47(+16.67%)
Jun 21, 2024
2.770
2.860
2.470
2.820
990,934
-0.06(-2.08%)
Jun 20, 2024
2.790
3.000
2.500
2.880
309,719
+0.04(+1.41%)
Jun 18, 2024
3.260
3.730
2.050
2.840
1,105,471
-0.31(-9.84%)
Jun 17, 2024
2.570
3.300
2.500
3.150
851,394
+0.36(+12.90%)
Jun 14, 2024
2.350
3.330
2.350
2.790
2,213,578
+0.44(+18.72%)
Jun 13, 2024
1.990
2.484
1.920
2.350
1,039,454
+0.17(+7.80%)
Jun 12, 2024
1.590
2.430
1.590
2.180
7,932,382
+0.59(+37.11%)
Jun 11, 2024
1.180
1.850
1.170
1.590
540,625
+0.36(+29.27%)
Jun 10, 2024
1.100
1.310
1.020
1.230
211,266
+0.17(+16.04%)
Jun 07, 2024
1.070
1.110
1.060
1.060
19,843
-0.01(-0.93%)
Jun 06, 2024
1.080
1.090
1.060
1.070
6,123
+0.00(+0.00%)
Jun 05, 2024
1.100
1.100
1.050
1.070
20,784
+0.00(+0.35%)
Jun 04, 2024
1.090
1.113
0.9524
1.066
49,340
-0.02(-2.17%)
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
.