NASDAQ:MDIA
Mediaco Holding Inc. Stock Price (Quote)
$1.77
-0.0600 (-3.28%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $5.49 | Friday, 10th May 2024 MDIA stock ended at $1.77. This is 3.28% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.56% from a day low at $1.75 to a day high of $1.97. |
| 90 days | $0.400 | $6.86 | |
| 52 weeks | $0.400 | $6.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2020 | $5.29 | $5.73 | $5.29 | $5.50 | 642 |
| Mar 09, 2020 | $5.75 | $5.75 | $4.75 | $5.50 | 717 |
| Mar 06, 2020 | $5.75 | $5.75 | $5.50 | $5.74 | 1 456 |
| Mar 05, 2020 | $5.75 | $6.00 | $5.58 | $5.91 | 1 292 |
| Mar 04, 2020 | $5.56 | $5.75 | $5.56 | $5.56 | 2 316 |
| Mar 03, 2020 | $5.90 | $5.95 | $5.70 | $5.85 | 11 606 |
| Mar 02, 2020 | $6.29 | $6.50 | $6.15 | $6.15 | 5 897 |
| Feb 28, 2020 | $5.97 | $6.75 | $5.75 | $6.75 | 13 008 |
| Feb 27, 2020 | $6.00 | $6.19 | $5.50 | $6.18 | 2 770 |
| Feb 26, 2020 | $6.20 | $6.24 | $6.00 | $6.24 | 863 |
| Feb 25, 2020 | $6.60 | $6.60 | $6.00 | $6.25 | 5 351 |
| Feb 24, 2020 | $6.45 | $6.72 | $6.12 | $6.65 | 3 267 |
| Feb 21, 2020 | $6.60 | $6.62 | $5.94 | $6.61 | 3 591 |
| Feb 20, 2020 | $6.60 | $6.80 | $6.55 | $6.63 | 2 417 |
| Feb 19, 2020 | $6.70 | $6.85 | $6.53 | $6.85 | 1 411 |
| Feb 18, 2020 | $7.05 | $7.05 | $6.61 | $6.61 | 726 |
| Feb 14, 2020 | $6.63 | $7.00 | $6.63 | $7.00 | 993 |
| Feb 13, 2020 | $6.90 | $6.98 | $6.50 | $6.98 | 1 432 |
| Feb 12, 2020 | $7.19 | $7.48 | $6.51 | $7.00 | 10 132 |
| Feb 11, 2020 | $7.02 | $7.05 | $7.02 | $7.05 | 1 219 |
| Feb 10, 2020 | $6.88 | $7.05 | $6.50 | $7.00 | 10 739 |
| Feb 07, 2020 | $6.95 | $7.00 | $6.80 | $6.89 | 4 317 |
| Feb 06, 2020 | $6.65 | $7.00 | $6.60 | $6.80 | 14 045 |
| Feb 05, 2020 | $6.42 | $7.00 | $6.42 | $6.59 | 13 537 |
| Feb 04, 2020 | $6.80 | $6.92 | $6.36 | $6.41 | 2 393 |
