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 )

1.270 -0.110 (-7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2022 5.980 6.167 5.849 6.000 5,650 +0.03(+0.50%)
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%)
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.