Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mediaco Holding Inc Cl A (NQ: MDIA )

2.820 -0.060 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.050 1.103 1.050 1.090 21,564 +0.02(+1.87%)
May 31, 2024 1.150 1.165 1.070 1.070 11,004 -0.04(-3.60%)
May 30, 2024 1.060 1.200 1.060 1.110 59,635 -0.01(-0.89%)
May 29, 2024 1.100 1.120 1.046 1.120 30,910 +0.00(+0.00%)
May 28, 2024 1.170 1.206 1.100 1.120 56,699 -0.05(-4.27%)
May 24, 2024 1.060 1.210 1.060 1.170 59,850 +0.06(+5.41%)
May 23, 2024 1.150 1.230 1.089 1.110 55,109 -0.08(-6.72%)
May 22, 2024 1.230 1.250 1.130 1.190 51,441 +0.06(+5.31%)
May 21, 2024 1.240 1.304 1.090 1.130 191,459 -0.14(-11.02%)
May 20, 2024 1.360 1.460 1.200 1.270 128,875 -0.11(-7.97%)
May 17, 2024 1.510 1.526 1.380 1.380 48,573 -0.14(-9.21%)
May 16, 2024 1.420 1.590 1.420 1.520 74,064 -0.01(-0.65%)
May 15, 2024 1.500 1.610 1.500 1.530 28,710 +0.03(+2.00%)
May 14, 2024 1.630 1.690 1.500 1.500 84,847 -0.20(-11.76%)
May 13, 2024 1.640 1.750 1.640 1.700 61,613 -0.07(-3.95%)
May 10, 2024 1.850 1.970 1.750 1.770 24,819 -0.06(-3.28%)
May 09, 2024 1.920 1.953 1.830 1.830 29,678 -0.11(-5.67%)
May 08, 2024 1.960 1.981 1.860 1.940 42,299 -0.03(-1.52%)
May 07, 2024 2.020 2.060 1.930 1.970 28,504 -0.03(-1.50%)
May 06, 2024 2.180 2.180 2.000 2.000 60,793 -0.13(-6.10%)
May 03, 2024 2.200 2.200 2.020 2.130 63,064 +0.02(+0.95%)
May 02, 2024 2.300 2.310 1.940 2.110 119,548 -0.19(-8.26%)
May 01, 2024 1.780 2.300 1.700 2.300 440,176 +0.54(+30.68%)
Apr 30, 2024 1.790 1.790 1.650 1.760 69,904 +0.04(+2.33%)
Apr 29, 2024 1.750 1.798 1.550 1.720 149,785 -0.01(-0.58%)
Apr 26, 2024 1.840 1.920 1.600 1.730 109,721 -0.13(-6.99%)
Apr 25, 2024 2.030 2.074 1.850 1.860 73,774 -0.13(-6.53%)
Apr 24, 2024 1.950 2.130 1.940 1.990 112,708 +0.00(+0.00%)
Apr 23, 2024 1.770 2.400 1.770 1.990 297,824 +0.17(+9.34%)
Apr 22, 2024 2.140 2.190 1.820 1.820 235,537 -0.46(-20.18%)
Apr 19, 2024 2.620 2.850 2.200 2.280 153,052 -0.44(-16.18%)
Apr 18, 2024 2.700 2.980 2.620 2.720 331,325 +0.00(+0.00%)
Apr 17, 2024 2.410 2.900 2.350 2.720 346,384 +0.22(+8.80%)
Apr 16, 2024 2.790 2.800 2.360 2.500 375,947 -0.38(-13.19%)
Apr 15, 2024 2.740 3.240 2.730 2.880 470,689 -0.02(-0.69%)
Apr 12, 2024 3.320 3.530 2.770 2.900 768,934 -0.76(-20.77%)
Apr 11, 2024 4.250 4.600 3.290 3.660 1,833,629 -0.51(-12.23%)
Apr 10, 2024 4.150 5.490 3.844 4.170 18,303,860 -0.12(-2.80%)
Apr 09, 2024 3.280 5.100 3.250 4.290 71,943,200 +1.27(+42.05%)
Apr 08, 2024 3.160 3.260 2.550 3.020 3,317,353 -0.86(-22.16%)
Apr 05, 2024 2.270 6.860 2.260 3.880 118,579,768 +2.48(+177.14%)
Apr 04, 2024 1.470 1.760 1.160 1.400 4,397,670 +0.09(+6.87%)
Apr 03, 2024 0.8500 1.620 0.8000 1.310 6,529,296 +0.45(+52.33%)
Apr 02, 2024 0.7972 0.9200 0.7600 0.8600 1,570,462 +0.05(+6.17%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.