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)

0.9422 +0.0282 (+3.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 (%)
May 16, 2025 0.9100 0.9946 0.9001 0.9422 65,899 +0.03(+3.09%)
May 15, 2025 0.9272 0.9800 0.8823 0.9140 61,242 -0.01(-0.65%)
May 14, 2025 0.9000 0.9200 0.8622 0.9200 47,268 +0.03(+3.55%)
May 13, 2025 0.8700 0.9200 0.8500 0.8885 15,086 +0.01(+1.25%)
May 12, 2025 0.9200 1.000 0.8700 0.8775 44,225 -0.05(-5.00%)
May 09, 2025 0.9100 0.9499 0.9014 0.9237 14,636 +0.00(+0.40%)
May 08, 2025 0.9400 0.9469 0.8591 0.9200 31,878 -0.02(-1.81%)
May 07, 2025 0.8100 1.000 0.8000 0.9370 111,362 +0.14(+18.14%)
May 06, 2025 0.9000 0.9000 0.7930 0.7931 21,816 -0.09(-10.69%)
May 05, 2025 0.9415 1.030 0.8880 0.8880 52,039 -0.08(-8.51%)
May 02, 2025 1.050 1.050 0.9299 0.9706 99,912 -0.06(-5.77%)
May 01, 2025 1.040 1.095 1.010 1.030 34,207 -0.02(-1.90%)
Apr 30, 2025 1.060 1.115 1.010 1.050 27,066 -0.04(-3.67%)
Apr 29, 2025 1.100 1.130 1.090 1.090 16,360 -0.01(-0.91%)
Apr 28, 2025 1.100 1.153 1.100 1.100 10,956 -0.03(-2.65%)
Apr 25, 2025 1.100 1.180 1.100 1.130 19,376 +0.02(+1.80%)
Apr 24, 2025 1.140 1.182 1.100 1.110 17,452 -0.02(-1.77%)
Apr 23, 2025 1.190 1.190 1.120 1.130 25,825 -0.02(-1.74%)
Apr 22, 2025 1.120 1.180 1.120 1.150 42,925 +0.02(+1.77%)
Apr 21, 2025 1.140 1.155 1.080 1.130 16,820 -0.04(-3.00%)
Apr 17, 2025 1.170 1.220 1.140 1.165 58,630 +0.05(+4.95%)
Apr 16, 2025 1.170 1.174 1.090 1.110 33,960 -0.06(-5.13%)
Apr 15, 2025 1.150 1.190 1.120 1.170 12,746 +0.00(+0.43%)
Apr 14, 2025 1.120 1.172 1.102 1.165 10,005 +0.01(+0.43%)
Apr 11, 2025 1.040 1.173 1.010 1.160 47,214 +0.16(+15.80%)
Apr 10, 2025 1.090 1.100 1.000 1.002 18,493 -0.09(-8.10%)
Apr 09, 2025 1.100 1.160 1.040 1.090 42,634 -0.05(-4.39%)
Apr 08, 2025 1.130 1.180 1.100 1.140 33,770 +0.02(+1.79%)
Apr 07, 2025 1.137 1.140 1.090 1.120 15,616 -0.06(-5.25%)
Apr 04, 2025 1.150 1.226 1.120 1.182 11,140 -0.03(-2.31%)
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%)
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 Of Service.