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 (%)
Jul 29, 2022 1.980 2.050 1.980 2.050 120,541 -0.09(-4.21%)
Jul 28, 2022 2.040 2.140 1.994 2.140 4,936 +0.10(+4.90%)
Jul 27, 2022 1.910 2.100 1.492 2.040 33,925 +0.09(+4.62%)
Jul 26, 2022 2.100 2.100 1.950 1.950 2,835 -0.05(-2.50%)
Jul 25, 2022 2.110 2.110 1.920 2.000 23,335 -0.12(-5.66%)
Jul 22, 2022 2.450 2.450 2.120 2.120 6,503 -0.38(-15.20%)
Jul 21, 2022 2.580 3.130 2.480 2.500 69,793 -0.19(-7.06%)
Jul 20, 2022 2.661 2.800 2.620 2.690 2,570 +0.07(+2.67%)
Jul 19, 2022 2.766 2.766 2.610 2.620 6,249 +0.08(+3.15%)
Jul 18, 2022 2.640 2.740 2.540 2.540 13,752 -0.10(-3.73%)
Jul 15, 2022 2.444 2.638 2.444 2.638 3,859 +0.14(+5.53%)
Jul 14, 2022 2.330 2.520 2.320 2.500 11,732 +0.16(+6.84%)
Jul 13, 2022 2.455 2.460 2.243 2.340 2,935 -0.01(-0.43%)
Jul 12, 2022 2.570 2.570 2.340 2.350 3,919 -0.08(-3.29%)
Jul 11, 2022 2.690 2.688 2.270 2.430 5,880 -0.09(-3.57%)
Jul 08, 2022 2.790 2.790 2.520 2.520 14,591 -0.32(-11.27%)
Jul 07, 2022 2.858 2.858 2.708 2.840 6,068 +0.18(+6.77%)
Jul 06, 2022 2.200 2.900 2.200 2.660 82,997 +0.56(+26.67%)
Jul 05, 2022 2.290 2.310 2.060 2.100 17,770 -0.20(-8.70%)
Jul 01, 2022 2.300 2.340 2.190 2.300 14,906 +0.18(+8.49%)
Jun 30, 2022 2.210 2.210 2.090 2.120 37,339 +0.07(+3.41%)
Jun 28, 2022 2.050 185 -0.11(-5.08%)
Jun 27, 2022 2.080 2.200 2.060 2.160 5,698 +0.04(+1.88%)
Jun 24, 2022 2.075 2.240 2.014 2.120 10,346 +0.10(+4.95%)
Jun 23, 2022 2.100 2.179 1.970 2.020 17,080 -0.09(-4.27%)
Jun 22, 2022 2.200 2.200 2.110 2.110 2,150 -0.10(-4.31%)
Jun 21, 2022 2.230 2.230 2.090 2.205 10,929 -0.02(-1.12%)
Jun 17, 2022 2.150 2.230 2.150 2.230 4,417 +0.03(+1.36%)
Jun 16, 2022 2.360 2.400 2.101 2.200 8,091 +0.02(+0.92%)
Jun 15, 2022 2.320 2.360 2.100 2.180 31,770 +0.01(+0.46%)
Jun 14, 2022 2.380 2.410 2.160 2.170 16,342 -0.16(-6.87%)
Jun 13, 2022 2.510 2.510 2.300 2.330 15,687 -0.39(-14.34%)
Jun 10, 2022 2.500 2.750 2.210 2.720 47,034 +0.21(+8.37%)
Jun 09, 2022 2.760 2.760 2.500 2.510 9,702 -0.27(-9.70%)
Jun 08, 2022 2.800 3.010 2.740 2.780 11,732 -0.23(-7.65%)
Jun 07, 2022 3.290 3.290 3.010 3.010 8,517 -0.32(-9.61%)
Jun 06, 2022 3.580 3.580 3.150 3.330 23,214 -0.39(-10.48%)
Jun 03, 2022 3.810 3.970 3.680 3.720 23,279 -0.11(-2.87%)
Jun 02, 2022 3.790 4.160 3.649 3.830 69,427 +0.06(+1.59%)
Jun 01, 2022 3.810 3.960 3.470 3.770 41,947 +0.17(+4.72%)
May 31, 2022 3.080 3.740 3.080 3.600 57,836 +0.36(+11.27%)
May 27, 2022 3.260 3.376 3.150 3.236 5,720 +0.06(+1.75%)
May 26, 2022 3.040 3.180 3.030 3.180 18,053 +0.22(+7.43%)
May 25, 2022 2.740 3.050 2.740 2.960 24,239 +0.11(+3.86%)
May 24, 2022 2.790 2.850 2.460 2.850 25,453 +0.04(+1.42%)
May 23, 2022 2.540 2.928 2.540 2.810 44,487 +0.27(+10.63%)
May 20, 2022 2.600 2.640 2.500 2.540 7,986 -0.15(-5.58%)
May 19, 2022 2.650 2.733 2.590 2.690 8,922 -0.01(-0.37%)
May 18, 2022 2.510 2.730 2.450 2.700 23,819 +0.09(+3.62%)
May 17, 2022 2.940 2.940 2.440 2.606 32,773 -0.12(-4.55%)
May 16, 2022 2.510 3.000 2.250 2.730 167,031 +0.25(+10.08%)
May 13, 2022 2.060 2.480 2.060 2.480 22,869 +0.28(+12.73%)
May 12, 2022 2.280 2.280 1.970 2.200 28,221 -0.15(-6.38%)
May 11, 2022 2.500 2.500 2.320 2.350 7,281 -0.13(-5.24%)
May 10, 2022 2.550 2.550 2.390 2.480 9,321 -0.01(-0.40%)
May 09, 2022 2.672 2.672 2.467 2.490 23,152 -0.16(-6.04%)
May 06, 2022 2.540 2.650 2.500 2.650 18,018 +0.10(+3.92%)
May 05, 2022 2.550 2.630 2.310 2.550 29,570 +0.03(+1.19%)
May 04, 2022 2.490 2.640 2.420 2.520 11,802 -0.02(-0.79%)
May 03, 2022 2.540 2.590 2.435 2.540 8,063 +0.06(+2.42%)
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.