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, 2022 1.100 1.130 1.010 1.119 13,459 -0.00(-0.13%)
Nov 29, 2022 1.150 1.150 1.120 1.120 2,250 +0.03(+2.75%)
Nov 28, 2022 1.260 1.309 1.071 1.090 7,753 -0.06(-5.22%)
Nov 25, 2022 1.120 1.150 1.105 1.150 7,725 +0.01(+0.50%)
Nov 23, 2022 1.169 1.200 1.120 1.144 10,763 -0.06(-4.76%)
Nov 22, 2022 1.230 1.280 1.190 1.202 3,376 -0.02(-1.52%)
Nov 21, 2022 1.190 1.370 1.170 1.220 3,193 -0.10(-7.58%)
Nov 18, 2022 1.291 1.360 1.290 1.320 5,964 -0.01(-1.12%)
Nov 17, 2022 1.290 1.370 1.290 1.335 3,244 -0.01(-0.37%)
Nov 16, 2022 1.300 1.380 1.250 1.340 27,628 +0.08(+6.35%)
Nov 15, 2022 1.390 1.390 1.260 1.260 7,287 -0.06(-4.55%)
Nov 14, 2022 1.300 1.350 1.160 1.320 17,704 +0.03(+2.33%)
Nov 11, 2022 1.467 1.467 1.290 1.290 8,510 -0.01(-0.72%)
Nov 10, 2022 1.290 1.320 1.245 1.299 4,969 +0.03(+2.31%)
Nov 09, 2022 1.490 1.490 1.270 1.270 17,419 -0.25(-16.45%)
Nov 08, 2022 1.510 1.565 1.440 1.520 6,639 -0.05(-3.18%)
Nov 07, 2022 1.630 1.650 1.490 1.570 19,044 +0.05(+3.29%)
Nov 04, 2022 1.580 1.650 1.440 1.520 13,246 -0.05(-3.18%)
Nov 03, 2022 1.610 1.610 1.550 1.570 3,330 -0.01(-0.63%)
Nov 02, 2022 1.610 1.610 1.550 1.580 1,085 -0.07(-4.53%)
Nov 01, 2022 1.640 1.685 1.630 1.655 1,441 +0.01(+0.30%)
Oct 31, 2022 1.670 1.670 1.610 1.650 3,099 -0.07(-4.07%)
Oct 28, 2022 1.735 1.735 1.650 1.720 6,738 +0.01(+0.58%)
Oct 27, 2022 1.649 1.740 1.640 1.710 5,486 -0.03(-1.72%)
Oct 26, 2022 1.660 1.740 1.660 1.740 912 +0.08(+4.82%)
Oct 25, 2022 1.630 1.770 1.600 1.660 10,299 -0.01(-0.60%)
Oct 24, 2022 1.630 1.670 1.620 1.670 1,972 -0.06(-3.47%)
Oct 21, 2022 1.740 1.880 1.640 1.730 16,867 +0.11(+7.12%)
Oct 20, 2022 1.580 1.750 1.550 1.615 11,812 +0.00(+0.31%)
Oct 19, 2022 1.610 1.678 1.600 1.610 6,453 -0.07(-4.17%)
Oct 18, 2022 1.670 1.680 1.570 1.680 4,087 +0.11(+7.01%)
Oct 17, 2022 1.665 1.665 1.570 1.570 4,036 +0.03(+1.95%)
Oct 14, 2022 1.690 1.690 1.540 1.540 2,893 -0.06(-3.75%)
Oct 13, 2022 1.550 1.645 1.520 1.600 6,201 -0.01(-0.62%)
Oct 12, 2022 1.620 1.650 1.535 1.610 24,849 -0.04(-2.42%)
Oct 11, 2022 1.640 1.850 1.640 1.650 10,225 +0.02(+1.23%)
Oct 10, 2022 1.820 1.872 1.620 1.630 7,261 -0.26(-13.76%)
Oct 07, 2022 2.060 2.060 1.830 1.890 7,775 -0.08(-4.06%)
Oct 06, 2022 2.030 2.080 1.925 1.970 9,972 -0.11(-5.29%)
Oct 05, 2022 2.070 2.280 2.015 2.080 16,295 +0.07(+3.48%)
Oct 04, 2022 1.620 2.010 1.620 2.010 12,675 +0.19(+10.44%)
Oct 03, 2022 2.070 2.070 1.710 1.820 10,501 +0.00(+0.00%)
Sep 30, 2022 1.740 1.950 1.740 1.820 7,695 -0.08(-4.21%)
Sep 29, 2022 1.750 1.970 1.750 1.900 2,721 +0.04(+2.15%)
Sep 28, 2022 1.915 1.915 1.820 1.860 1,864 +0.01(+0.54%)
Sep 27, 2022 1.825 1.855 1.825 1.850 2,135 +0.12(+6.94%)
Sep 26, 2022 1.910 1.925 1.700 1.730 10,361 -0.15(-7.98%)
Sep 23, 2022 1.900 2.095 1.770 1.880 11,176 -0.07(-3.59%)
Sep 22, 2022 2.200 2.200 1.900 1.950 16,130 -0.21(-9.72%)
Sep 21, 2022 2.120 2.160 2.110 2.160 1,668 -0.02(-0.92%)
Sep 20, 2022 2.140 2.180 2.110 2.180 8,563 -0.04(-1.80%)
Sep 19, 2022 2.230 2.270 2.120 2.220 11,727 -0.10(-4.31%)
Sep 16, 2022 2.370 2.370 2.200 2.320 33,019 +0.00(+0.00%)
Sep 15, 2022 2.360 2.361 2.240 2.320 7,917 +0.08(+3.57%)
Sep 14, 2022 2.160 2.290 2.160 2.240 7,666 +0.04(+1.82%)
Sep 13, 2022 2.230 2.330 2.160 2.200 23,069 -0.05(-2.22%)
Sep 12, 2022 2.330 2.400 2.220 2.250 19,291 +0.00(+0.00%)
Sep 09, 2022 2.600 2.600 2.130 2.250 37,024 -0.24(-9.63%)
Sep 08, 2022 2.450 2.520 2.400 2.490 16,202 +0.10(+4.18%)
Sep 07, 2022 2.420 2.530 2.330 2.390 13,672 +0.07(+3.02%)
Sep 06, 2022 2.640 2.680 2.320 2.320 31,500 -0.27(-10.42%)
Sep 02, 2022 2.700 2.900 2.500 2.590 62,711 -0.24(-8.32%)
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.