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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2022 5.130 6.020 5.129 5.970 30,863 +0.79(+15.25%)
Feb 25, 2022 5.100 5.200 4.720 5.180 54,298 -0.07(-1.33%)
Feb 24, 2022 5.720 5.820 5.090 5.250 24,649 -0.59(-10.10%)
Feb 23, 2022 6.250 6.250 5.760 5.840 10,121 -0.41(-6.56%)
Feb 22, 2022 6.310 6.310 6.010 6.250 9,671 -0.17(-2.65%)
Feb 18, 2022 6.420 0 -0.14(-2.14%)
Feb 17, 2022 6.440 6.570 6.310 6.560 21,698 +0.11(+1.71%)
Feb 16, 2022 6.190 6.480 6.080 6.450 15,572 +0.25(+4.03%)
Feb 15, 2022 5.940 6.200 5.820 6.200 23,213 +0.26(+4.38%)
Feb 14, 2022 5.580 5.950 5.455 5.940 18,058 +0.36(+6.45%)
Feb 11, 2022 5.600 5.700 5.340 5.580 8,870 -0.02(-0.36%)
Feb 10, 2022 5.630 5.740 5.490 5.600 14,942 -0.03(-0.53%)
Feb 09, 2022 5.430 5.740 5.382 5.630 13,189 +0.15(+2.74%)
Feb 08, 2022 5.740 5.740 5.210 5.480 11,640 -0.08(-1.44%)
Feb 07, 2022 5.080 5.730 5.080 5.560 30,152 +0.62(+12.55%)
Feb 04, 2022 5.520 5.520 4.920 4.940 40,487 -0.45(-8.35%)
Feb 03, 2022 5.540 5.364 5.390 4,636 -0.12(-2.18%)
Feb 02, 2022 5.800 5.800 5.470 5.510 11,153 -0.28(-4.75%)
Feb 01, 2022 5.300 5.790 5.300 5.785 22,700 +0.59(+11.46%)
Jan 31, 2022 4.920 5.190 12,281 +0.27(+5.49%)
Jan 28, 2022 4.920 5.080 4.750 4.920 9,242 -0.03(-0.61%)
Jan 27, 2022 5.100 5.320 4.850 4.950 83,595 +0.04(+0.81%)
Jan 26, 2022 5.250 5.450 4.910 4.910 23,940 -0.24(-4.66%)
Jan 25, 2022 5.270 5.630 5.040 5.150 31,794 -0.23(-4.28%)
Jan 24, 2022 5.360 5.430 4.883 5.380 54,861 -0.20(-3.58%)
Jan 21, 2022 5.750 5.850 5.362 5.580 57,721 -0.14(-2.45%)
Jan 20, 2022 6.180 6.490 5.720 5.720 32,769 -0.54(-8.63%)
Jan 19, 2022 6.130 6.720 6.130 6.260 61,801 +0.18(+2.96%)
Jan 18, 2022 5.650 6.160 5.540 6.080 51,073 +0.56(+10.14%)
Jan 14, 2022 5.520 0 -0.41(-6.91%)
Jan 13, 2022 6.280 6.600 5.890 5.930 37,158 -0.17(-2.79%)
Jan 12, 2022 6.500 6.580 6.070 6.100 31,568 -0.38(-5.86%)
Jan 11, 2022 5.910 6.480 5.698 6.480 43,528 +0.64(+10.96%)
Jan 10, 2022 5.810 5.900 5.690 5.840 19,155 -0.13(-2.18%)
Jan 07, 2022 5.600 5.980 5.420 5.970 48,143 +0.30(+5.29%)
Jan 06, 2022 5.620 5.861 5.370 5.670 85,242 +0.07(+1.25%)
Jan 05, 2022 6.000 6.132 5.440 5.600 75,762 -0.39(-6.51%)
Jan 04, 2022 5.440 5.990 5.410 5.990 109,979 +0.69(+13.02%)
Jan 03, 2022 5.490 5.650 5.110 5.300 74,569 -0.05(-0.93%)
Dec 31, 2021 5.240 5.580 5.150 5.350 30,414 +0.01(+0.19%)
Dec 30, 2021 4.790 5.343 4.660 5.340 177,353 +0.74(+16.09%)
Dec 29, 2021 4.650 4.800 4.410 4.600 67,820 -0.10(-2.13%)
Dec 28, 2021 4.680 4.950 4.630 4.700 116,856 -0.08(-1.67%)
Dec 27, 2021 4.310 5.180 4.260 4.780 720,745 +0.66(+16.02%)
Dec 23, 2021 4.290 4.290 4.070 4.120 40,091 -0.12(-2.83%)
Dec 22, 2021 4.180 4.350 4.060 4.240 160,634 +0.10(+2.42%)
Dec 21, 2021 4.100 4.410 4.050 4.140 155,637 +0.10(+2.48%)
Dec 20, 2021 3.810 4.170 3.750 4.040 118,497 +0.11(+2.80%)
Dec 17, 2021 3.860 4.180 3.690 3.930 101,308 +0.00(+0.00%)
Dec 16, 2021 3.680 4.082 3.680 3.930 143,230 +0.23(+6.22%)
Dec 15, 2021 3.940 3.940 3.400 3.700 90,864 -0.13(-3.39%)
Dec 14, 2021 4.240 4.240 3.710 3.830 78,645 -0.42(-9.88%)
Dec 13, 2021 4.590 4.690 4.000 4.250 260,721 -0.26(-5.76%)
Dec 10, 2021 4.140 4.575 4.069 4.510 239,518 +0.43(+10.54%)
Dec 09, 2021 4.500 4.660 4.060 4.080 216,969 -0.45(-9.93%)
Dec 08, 2021 4.530 4.770 4.280 4.530 472,189 +0.13(+2.95%)
Dec 07, 2021 4.380 4.690 4.250 4.400 320,681 +0.14(+3.29%)
Dec 06, 2021 4.410 4.440 4.190 4.260 82,264 -0.12(-2.74%)
Dec 03, 2021 4.910 4.940 4.340 4.380 64,822 -0.56(-11.34%)
Dec 02, 2021 4.710 5.000 4.520 4.940 489,122 +0.17(+3.56%)
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.