Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc. - Class A Common Stock (NQ:MDIA)

1.182 -0.028 (-2.31%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 4, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 1.190 1.218 1.080 1.210 29,524 -0.02(-1.63%)
Apr 02, 2025 1.240 1.270 1.160 1.230 61,793 +0.01(+0.82%)
Apr 01, 2025 1.150 1.280 1.110 1.220 150,884 +0.08(+7.02%)
Mar 31, 2025 1.140 1.170 1.070 1.140 19,375 +0.03(+2.70%)
Mar 28, 2025 1.170 1.180 1.090 1.110 10,281 -0.05(-4.27%)
Mar 27, 2025 1.120 1.180 1.110 1.159 4,160 -0.01(-0.90%)
Mar 26, 2025 1.120 1.170 1.116 1.170 7,793 +0.02(+1.74%)
Mar 25, 2025 1.140 1.150 1.115 1.150 3,451 +0.03(+2.61%)
Mar 24, 2025 1.120 1.140 1.120 1.121 2,204 -0.05(-4.21%)
Mar 21, 2025 1.120 1.180 1.110 1.170 5,366 +0.03(+2.63%)
Mar 20, 2025 1.127 1.190 1.127 1.140 8,095 -0.04(-3.39%)
Mar 19, 2025 1.129 1.180 1.129 1.180 1,641 +0.05(+4.42%)
Mar 18, 2025 1.150 1.162 1.090 1.130 11,652 -0.02(-1.73%)
Mar 17, 2025 1.150 1.190 1.130 1.150 5,727 -0.02(-1.71%)
Mar 14, 2025 1.160 1.180 1.120 1.170 11,101 +0.02(+1.74%)
Mar 13, 2025 1.100 1.160 1.100 1.150 7,305 +0.05(+4.55%)
Mar 12, 2025 1.080 1.150 1.080 1.100 7,336 +0.01(+0.92%)
Mar 11, 2025 1.100 1.140 1.070 1.090 12,140 +0.02(+1.87%)
Mar 10, 2025 1.150 1.150 1.000 1.070 13,955 -0.12(-10.08%)
Mar 07, 2025 1.120 1.200 1.100 1.190 5,532 +0.05(+4.39%)
Mar 06, 2025 1.133 1.234 1.130 1.140 6,342 -0.02(-1.72%)
Mar 05, 2025 1.165 1.230 1.140 1.160 28,354 -0.03(-2.44%)
Mar 04, 2025 1.168 1.215 1.157 1.189 27,728 +0.04(+3.39%)
Mar 03, 2025 1.120 1.180 1.120 1.150 16,750 +0.01(+0.88%)
Feb 28, 2025 1.160 1.180 1.130 1.140 4,822 -0.02(-1.72%)
Feb 27, 2025 1.150 1.190 1.120 1.160 15,314 +0.04(+3.57%)
Feb 26, 2025 1.100 1.180 1.100 1.120 58,805 +0.04(+3.70%)
Feb 25, 2025 1.130 1.140 1.050 1.080 14,359 -0.03(-2.70%)
Feb 24, 2025 1.150 1.170 1.110 1.110 13,569 -0.04(-3.90%)
Feb 21, 2025 1.143 1.180 1.140 1.155 12,363 +0.03(+2.21%)
Feb 20, 2025 1.150 1.180 1.120 1.130 28,709 -0.04(-3.42%)
Feb 19, 2025 1.150 1.190 1.150 1.170 21,810 +0.00(+0.00%)
Feb 18, 2025 1.160 1.190 1.153 1.170 7,146 +0.01(+1.30%)
Feb 14, 2025 1.170 1.200 1.130 1.155 10,618 -0.02(-2.12%)
Feb 13, 2025 1.150 1.180 1.122 1.180 7,479 +0.05(+4.42%)
Feb 12, 2025 1.130 1.175 1.120 1.130 8,171 +0.01(+0.89%)
Feb 11, 2025 1.130 1.190 1.120 1.120 18,609 -0.03(-2.61%)
Feb 10, 2025 1.200 1.200 1.120 1.150 31,525 -0.03(-2.54%)
Feb 07, 2025 1.180 1.180 1.120 1.180 5,058 +0.00(+0.00%)
Feb 06, 2025 1.110 1.200 1.110 1.180 15,195 +0.01(+0.85%)
Feb 05, 2025 1.180 1.180 1.111 1.170 10,410 +0.00(+0.00%)
Feb 04, 2025 1.140 1.190 1.110 1.170 100,838 +0.04(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.