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 (%)
Feb 28, 2020 6.150 6.750 5.750 6.750 13,000 +0.57(+9.22%)
Feb 27, 2020 6.000 6.190 5.501 6.180 2,770 -0.06(-0.96%)
Feb 26, 2020 6.200 6.240 6.000 6.240 863 -0.01(-0.16%)
Feb 25, 2020 6.600 6.600 6.000 6.250 5,351 -0.40(-5.99%)
Feb 24, 2020 6.450 6.720 6.120 6.649 3,267 +0.04(+0.58%)
Feb 21, 2020 6.600 6.620 5.940 6.610 3,500 -0.02(-0.30%)
Feb 20, 2020 6.600 6.800 6.550 6.630 2,417 -0.22(-3.21%)
Feb 19, 2020 6.700 6.850 6.530 6.850 1,411 +0.24(+3.63%)
Feb 18, 2020 7.050 7.050 6.610 6.610 726 -0.39(-5.57%)
Feb 14, 2020 6.630 7.000 6.630 7.000 900 +0.02(+0.29%)
Feb 13, 2020 6.900 6.980 6.500 6.980 1,432 -0.02(-0.29%)
Feb 12, 2020 7.190 7.480 6.510 7.000 10,132 -0.05(-0.71%)
Feb 11, 2020 7.020 7.050 7.020 7.050 1,219 +0.05(+0.71%)
Feb 10, 2020 6.880 7.050 6.500 7.000 10,739 +0.11(+1.60%)
Feb 07, 2020 6.950 7.000 6.800 6.890 4,300 +0.09(+1.32%)
Feb 06, 2020 6.650 7.000 6.600 6.800 14,045 +0.21(+3.19%)
Feb 05, 2020 6.420 7.000 6.420 6.590 13,537 +0.18(+2.81%)
Feb 04, 2020 6.800 6.920 6.360 6.410 2,393 -0.80(-11.10%)
Feb 03, 2020 6.920 7.610 6.340 7.210 4,167 -0.02(-0.23%)
Jan 31, 2020 6.900 7.350 6.010 7.227 14,100 +0.23(+3.24%)
Jan 30, 2020 7.210 7.310 6.170 7.000 13,217 +0.18(+2.64%)
Jan 29, 2020 5.250 6.820 5.250 6.820 80,715 +1.42(+26.30%)
Jan 28, 2020 5.100 5.940 5.040 5.400 5,284 +0.14(+2.66%)
Jan 27, 2020 5.800 6.110 5.230 5.260 11,772 -0.64(-10.85%)
Jan 24, 2020 4.400 6.450 4.400 5.900 47,200 +1.54(+35.32%)
Jan 23, 2020 4.350 4.900 4.350 4.360 4,693 -0.10(-2.33%)
Jan 22, 2020 4.200 4.950 4.200 4.464 10,008 +0.08(+1.92%)
Jan 21, 2020 4.150 4.500 3.500 4.380 37,286 -0.17(-3.74%)
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.