Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc Cl A (NQ: MDIA )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.940 5.250 4.560 4.900 569,944 -0.18(-3.54%)
Nov 29, 2021 5.070 5.680 4.960 5.080 523,930 +0.07(+1.40%)
Nov 26, 2021 5.120 5.181 4.940 5.010 13,693 -0.16(-3.09%)
Nov 24, 2021 4.890 5.400 4.700 5.170 82,114 +0.17(+3.40%)
Nov 23, 2021 5.280 5.940 4.810 5.000 402,182 -0.39(-7.24%)
Nov 22, 2021 5.650 5.800 5.320 5.390 117,926 -0.15(-2.71%)
Nov 19, 2021 6.250 6.291 5.540 5.540 72,464 -0.75(-11.92%)
Nov 18, 2021 6.320 6.290 6.160 6.290 100,141 -0.16(-2.48%)
Nov 17, 2021 6.140 6.770 6.140 6.450 188,934 +0.39(+6.44%)
Nov 16, 2021 6.840 6.840 6.050 6.060 89,200 -0.93(-13.30%)
Nov 15, 2021 6.540 7.140 6.461 6.990 168,417 +0.61(+9.56%)
Nov 12, 2021 7.040 7.040 6.330 6.380 130,268 -0.66(-9.38%)
Nov 11, 2021 7.350 7.560 6.960 7.040 120,224 -0.17(-2.29%)
Nov 10, 2021 7.830 7.205 99,776 -0.56(-7.27%)
Nov 09, 2021 7.970 7.970 7.560 7.770 27,639 -0.10(-1.27%)
Nov 08, 2021 7.640 7.980 7.537 7.870 71,412 +0.29(+3.83%)
Nov 05, 2021 8.030 8.140 7.530 7.580 73,780 -0.41(-5.13%)
Nov 04, 2021 8.440 8.490 7.840 7.990 100,273 -0.34(-4.08%)
Nov 03, 2021 8.620 8.760 8.220 8.330 112,280 -0.34(-3.92%)
Nov 02, 2021 8.870 8.890 8.460 8.670 47,960 -0.23(-2.58%)
Nov 01, 2021 8.380 8.963 8.490 8.900 96,840 +0.52(+6.21%)
Oct 29, 2021 8.440 8.440 8.105 8.380 46,011 -0.06(-0.71%)
Oct 28, 2021 8.110 8.460 8.110 8.440 86,100 +0.19(+2.30%)
Oct 27, 2021 8.350 8.500 8.080 8.250 86,661 -0.11(-1.32%)
Oct 26, 2021 8.530 8.360 176,145 -0.22(-2.56%)
Oct 25, 2021 8.990 9.340 8.490 8.580 361,878 -0.34(-3.81%)
Oct 22, 2021 8.170 8.020 8.920 1,768,136 +0.89(+11.08%)
Oct 21, 2021 7.770 9.150 7.710 8.030 1,024,162 +0.35(+4.56%)
Oct 20, 2021 7.930 8.040 7.680 7.680 73,019 -0.20(-2.54%)
Oct 19, 2021 7.740 7.940 7.614 7.880 41,315 +0.14(+1.81%)
Oct 18, 2021 7.600 8.050 7.500 7.740 189,549 +0.11(+1.44%)
Oct 15, 2021 7.980 8.018 7.506 7.630 136,160 -0.31(-3.90%)
Oct 14, 2021 8.240 8.330 7.820 7.940 133,095 -0.20(-2.46%)
Oct 13, 2021 8.030 8.410 7.930 8.140 339,091 +0.08(+0.99%)
Oct 12, 2021 7.450 8.670 7.360 8.060 726,610 +0.78(+10.71%)
Oct 11, 2021 7.440 7.750 7.150 7.280 332,143 -0.14(-1.89%)
Oct 08, 2021 7.570 8.100 7.330 7.420 476,354 -0.24(-3.13%)
Oct 07, 2021 8.990 9.150 7.520 7.660 507,627 -0.92(-10.72%)
Oct 06, 2021 8.390 8.710 7.270 8.580 735,059 +0.45(+5.54%)
Oct 05, 2021 10.70 11.15 7.990 8.130 812,079 -2.46(-23.23%)
Oct 04, 2021 10.21 11.24 10.09 10.59 327,955 +0.06(+0.57%)
Oct 01, 2021 11.53 12.05 10.22 10.53 604,979 -1.13(-9.69%)
Sep 30, 2021 9.870 12.55 9.710 11.66 3,695,762 +1.95(+20.08%)
Sep 29, 2021 10.61 10.65 9.380 9.710 333,886 -0.71(-6.81%)
Sep 28, 2021 10.38 10.63 9.230 10.42 939,738 -0.73(-6.55%)
Sep 27, 2021 8.470 11.30 8.450 11.15 6,116,894 +2.73(+32.42%)
Sep 24, 2021 8.350 9.000 8.130 8.420 421,400 +0.00(+0.00%)
Sep 23, 2021 8.550 8.900 8.240 8.420 200,656 +0.02(+0.24%)
Sep 22, 2021 9.270 9.949 8.070 8.400 626,971 -0.83(-8.99%)
Sep 21, 2021 8.230 9.330 8.230 9.230 744,304 +1.09(+13.39%)
Sep 20, 2021 7.600 9.290 7.370 8.140 954,440 -0.10(-1.21%)
Sep 17, 2021 7.130 8.290 7.130 8.240 735,402 +0.96(+13.19%)
Sep 16, 2021 7.250 7.350 7.000 7.280 83,826 +0.02(+0.28%)
Sep 15, 2021 7.350 7.540 6.750 7.260 640,726 -0.06(-0.82%)
Sep 14, 2021 7.900 8.240 7.320 7.320 672,406 -0.63(-7.92%)
Sep 13, 2021 7.550 8.030 7.330 7.950 430,606 +0.48(+6.43%)
Sep 10, 2021 7.920 8.440 7.430 7.470 389,569 -0.43(-5.44%)
Sep 09, 2021 7.100 8.100 7.100 7.900 723,522 +0.67(+9.27%)
Sep 08, 2021 7.590 7.920 7.150 7.230 346,816 -0.46(-5.98%)
Sep 07, 2021 7.870 8.100 7.470 7.690 306,879 -0.13(-1.66%)
Sep 03, 2021 7.850 8.240 7.520 7.820 366,879 -0.01(-0.13%)
Sep 02, 2021 8.440 8.680 7.690 7.830 409,307 -0.66(-7.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.