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 )

1.380 -0.140 (-9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 2.500 2.500 2.400 2.480 7,448 -0.02(-0.80%)
Apr 29, 2022 2.600 2.600 2.350 2.500 9,001 -0.10(-3.85%)
Apr 28, 2022 2.640 2.740 2.550 2.600 20,812 +0.12(+4.69%)
Apr 27, 2022 2.825 2.825 2.450 2.484 17,392 -0.17(-6.28%)
Apr 26, 2022 2.843 3.110 2.650 2.650 6,520 -0.18(-6.36%)
Apr 25, 2022 2.980 3.000 2.800 2.830 9,939 +0.06(+2.17%)
Apr 22, 2022 2.670 2.800 2.670 2.770 7,961 +0.02(+0.73%)
Apr 21, 2022 3.010 3.110 2.710 2.750 22,675 -0.35(-11.29%)
Apr 20, 2022 3.190 3.200 2.910 3.100 22,038 -0.11(-3.43%)
Apr 19, 2022 3.300 3.300 3.141 3.210 8,737 -0.05(-1.53%)
Apr 18, 2022 3.340 3.670 3.200 3.260 19,545 -0.44(-11.89%)
Apr 14, 2022 3.650 3.700 3.250 3.700 20,825 +0.10(+2.78%)
Apr 13, 2022 3.500 3.710 3.500 3.600 15,045 +0.00(+0.00%)
Apr 12, 2022 3.510 3.630 3.450 3.600 19,621 +0.13(+3.75%)
Apr 11, 2022 3.660 3.720 3.398 3.470 34,150 -0.29(-7.71%)
Apr 08, 2022 3.800 3.830 3.710 3.760 14,563 -0.13(-3.32%)
Apr 07, 2022 3.880 3.970 3.799 3.889 12,235 +0.01(+0.23%)
Apr 06, 2022 3.710 3.950 3.710 3.880 39,016 +0.04(+1.04%)
Apr 05, 2022 3.910 3.995 3.770 3.840 8,698 -0.13(-3.38%)
Apr 04, 2022 4.175 4.175 3.700 3.974 24,639 -0.13(-3.06%)
Apr 01, 2022 4.150 4.210 4.100 4.100 6,703 -0.08(-1.91%)
Mar 31, 2022 4.100 4.320 4.001 4.180 10,592 +0.08(+1.95%)
Mar 30, 2022 4.010 4.100 3.879 4.100 8,263 +0.23(+5.94%)
Mar 29, 2022 4.120 4.255 3.850 3.870 25,433 -0.27(-6.52%)
Mar 28, 2022 4.320 4.320 4.060 4.140 9,574 -0.18(-4.17%)
Mar 25, 2022 4.180 4.460 4.180 4.320 16,381 -0.15(-3.36%)
Mar 24, 2022 4.580 4.580 4.330 4.470 5,087 -0.11(-2.40%)
Mar 23, 2022 4.520 4.630 4.480 4.580 4,575 +0.09(+2.00%)
Mar 22, 2022 4.514 4.514 4.420 4.490 2,043 +0.08(+1.81%)
Mar 21, 2022 4.650 4.650 4.410 4.410 4,748 -0.05(-1.12%)
Mar 18, 2022 4.850 4.850 3.910 4.460 33,083 -0.24(-5.11%)
Mar 17, 2022 4.540 4.700 4.526 4.700 5,709 +0.19(+4.21%)
Mar 16, 2022 4.700 4.720 4.500 4.510 6,912 -0.19(-4.04%)
Mar 15, 2022 4.130 4.710 4.030 4.700 44,112 +0.56(+13.53%)
Mar 14, 2022 4.380 4.480 3.850 4.140 14,693 -0.28(-6.33%)
Mar 11, 2022 4.670 4.710 4.381 4.420 8,763 -0.27(-5.76%)
Mar 10, 2022 4.710 4.710 4.575 4.690 11,325 +0.14(+3.08%)
Mar 09, 2022 4.381 4.701 4.381 4.550 8,106 +0.24(+5.57%)
Mar 08, 2022 4.470 4.476 4.250 4.310 15,828 -0.16(-3.58%)
Mar 07, 2022 5.030 5.030 4.220 4.470 14,196 -0.03(-0.67%)
Mar 04, 2022 5.480 5.480 4.460 4.500 22,318 -1.07(-19.21%)
Mar 03, 2022 5.630 5.630 5.420 5.570 1,300 +0.27(+5.09%)
Mar 02, 2022 6.000 6.010 5.300 5.300 10,023 -0.70(-11.67%)
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.