Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.420 -0.080 (-2.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.500 3.780 3.290 3.420 14,839 -0.08(-2.29%)
Aug 22, 2024 3.980 4.100 3.460 3.500 23,816 -0.60(-14.63%)
Aug 21, 2024 3.840 4.170 3.500 4.100 35,083 +0.30(+8.04%)
Aug 20, 2024 4.120 4.510 3.620 3.795 70,375 -0.41(-9.64%)
Aug 19, 2024 4.210 4.467 4.100 4.200 24,930 -0.22(-4.98%)
Aug 16, 2024 5.370 5.370 3.940 4.420 131,172 -0.95(-17.69%)
Aug 15, 2024 5.730 5.730 5.270 5.370 29,676 -0.23(-4.11%)
Aug 14, 2024 5.010 5.600 5.010 5.600 115,253 +0.60(+12.00%)
Aug 13, 2024 4.900 5.390 4.690 5.000 106,245 -0.03(-0.60%)
Aug 12, 2024 4.040 5.160 3.910 5.030 217,573 +1.00(+24.81%)
Aug 09, 2024 3.950 4.050 3.620 4.030 6,892 +0.10(+2.54%)
Aug 08, 2024 3.710 4.020 3.440 3.930 14,877 +0.09(+2.34%)
Aug 07, 2024 3.740 4.020 3.520 3.840 34,145 +0.18(+4.92%)
Aug 06, 2024 3.600 3.730 3.446 3.660 7,007 +0.08(+2.23%)
Aug 05, 2024 3.330 3.590 3.140 3.580 21,281 +0.10(+2.87%)
Aug 02, 2024 3.560 3.720 3.380 3.480 33,173 -0.02(-0.57%)
Aug 01, 2024 3.620 3.622 3.500 3.500 11,638 -0.14(-3.85%)
Jul 31, 2024 4.300 4.300 3.500 3.640 33,383 -0.65(-15.15%)
Jul 30, 2024 4.180 4.340 4.000 4.290 42,531 +0.17(+4.00%)
Jul 29, 2024 4.200 4.350 3.940 4.125 55,368 -0.07(-1.55%)
Jul 26, 2024 3.670 4.190 3.490 4.190 64,826 +0.69(+19.71%)
Jul 25, 2024 2.880 3.600 2.810 3.500 110,894 +0.54(+18.24%)
Jul 24, 2024 2.880 2.970 2.869 2.960 7,218 +0.08(+2.60%)
Jul 23, 2024 2.810 2.950 2.801 2.885 5,896 +0.01(+0.52%)
Jul 22, 2024 2.940 2.973 2.690 2.870 39,823 -0.13(-4.33%)
Jul 19, 2024 3.010 3.320 2.920 3.000 25,079 -0.06(-1.96%)
Jul 18, 2024 3.490 3.500 2.910 3.060 113,038 -0.43(-12.32%)
Jul 17, 2024 2.980 3.490 2.980 3.490 131,116 +0.45(+14.80%)
Jul 16, 2024 3.140 3.260 3.020 3.040 54,620 -0.18(-5.59%)
Jul 15, 2024 3.470 3.470 3.150 3.220 28,808 -0.25(-7.20%)
Jul 12, 2024 3.560 3.560 2.910 3.470 82,626 -0.08(-2.25%)
Jul 11, 2024 3.360 3.660 3.360 3.550 33,180 +0.13(+3.80%)
Jul 10, 2024 3.690 3.690 3.320 3.420 42,786 -0.24(-6.56%)
Jul 09, 2024 3.760 3.850 3.460 3.660 93,391 -0.08(-2.14%)
Jul 08, 2024 3.460 3.740 3.310 3.740 88,432 +0.42(+12.65%)
Jul 05, 2024 3.120 3.320 2.740 3.320 65,559 +0.18(+5.73%)
Jul 03, 2024 2.990 3.330 2.970 3.140 65,453 +0.17(+5.72%)
Jul 02, 2024 2.910 2.990 2.750 2.970 60,143 +0.01(+0.34%)
Jul 01, 2024 3.510 3.640 2.630 2.960 273,989 -0.64(-17.78%)
Jun 28, 2024 3.750 4.100 3.500 3.600 110,060 -0.15(-4.00%)
Jun 27, 2024 3.410 4.040 3.255 3.750 116,260 +0.30(+8.70%)
Jun 26, 2024 3.710 4.330 3.420 3.450 234,123 -0.35(-9.21%)
Jun 25, 2024 3.270 3.960 3.100 3.800 225,116 +0.51(+15.50%)
Jun 24, 2024 2.870 3.300 2.540 3.290 248,868 +0.47(+16.67%)
Jun 21, 2024 2.770 2.860 2.470 2.820 990,934 -0.06(-2.08%)
Jun 20, 2024 2.790 3.000 2.500 2.880 309,719 +0.04(+1.41%)
Jun 18, 2024 3.260 3.730 2.050 2.840 1,105,471 -0.31(-9.84%)
Jun 17, 2024 2.570 3.300 2.500 3.150 851,394 +0.36(+12.90%)
Jun 14, 2024 2.350 3.330 2.350 2.790 2,213,578 +0.44(+18.72%)
Jun 13, 2024 1.990 2.484 1.920 2.350 1,039,454 +0.17(+7.80%)
Jun 12, 2024 1.590 2.430 1.590 2.180 7,932,382 +0.59(+37.11%)
Jun 11, 2024 1.180 1.850 1.170 1.590 540,625 +0.36(+29.27%)
Jun 10, 2024 1.100 1.310 1.020 1.230 211,266 +0.17(+16.04%)
Jun 07, 2024 1.070 1.110 1.060 1.060 19,843 -0.01(-0.93%)
Jun 06, 2024 1.080 1.090 1.060 1.070 6,123 +0.00(+0.00%)
Jun 05, 2024 1.100 1.100 1.050 1.070 20,784 +0.00(+0.35%)
Jun 04, 2024 1.090 1.113 0.9524 1.066 49,340 -0.02(-2.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.