Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mediaco Holding Inc Cl A (NQ: MDIA )

3.470 -0.080 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.050 1.103 1.050 1.090 21,564 +0.02(+1.87%)
May 31, 2024 1.150 1.165 1.070 1.070 11,004 -0.04(-3.60%)
May 30, 2024 1.060 1.200 1.060 1.110 59,635 -0.01(-0.89%)
May 29, 2024 1.100 1.120 1.046 1.120 30,910 +0.00(+0.00%)
May 28, 2024 1.170 1.206 1.100 1.120 56,699 -0.05(-4.27%)
May 24, 2024 1.060 1.210 1.060 1.170 59,850 +0.06(+5.41%)
May 23, 2024 1.150 1.230 1.089 1.110 55,109 -0.08(-6.72%)
May 22, 2024 1.230 1.250 1.130 1.190 51,441 +0.06(+5.31%)
May 21, 2024 1.240 1.304 1.090 1.130 191,459 -0.14(-11.02%)
May 20, 2024 1.360 1.460 1.200 1.270 128,875 -0.11(-7.97%)
May 17, 2024 1.510 1.526 1.380 1.380 48,573 -0.14(-9.21%)
May 16, 2024 1.420 1.590 1.420 1.520 74,064 -0.01(-0.65%)
May 15, 2024 1.500 1.610 1.500 1.530 28,710 +0.03(+2.00%)
May 14, 2024 1.630 1.690 1.500 1.500 84,847 -0.20(-11.76%)
May 13, 2024 1.640 1.750 1.640 1.700 61,613 -0.07(-3.95%)
May 10, 2024 1.850 1.970 1.750 1.770 24,819 -0.06(-3.28%)
May 09, 2024 1.920 1.953 1.830 1.830 29,678 -0.11(-5.67%)
May 08, 2024 1.960 1.981 1.860 1.940 42,299 -0.03(-1.52%)
May 07, 2024 2.020 2.060 1.930 1.970 28,504 -0.03(-1.50%)
May 06, 2024 2.180 2.180 2.000 2.000 60,793 -0.13(-6.10%)
May 03, 2024 2.200 2.200 2.020 2.130 63,064 +0.02(+0.95%)
May 02, 2024 2.300 2.310 1.940 2.110 119,548 -0.19(-8.26%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.