MDIA Quote, Trading Chart, Mediaco Holding Inc.

home / stock / mdia / mdia quote

Stock Information
Company Name: Mediaco Holding Inc.
Stock Symbol: MDIA
Market: NASDAQ
Website: mediacoholding.com
Menu
MDIA MDIA Quote MDIA Short MDIA News MDIA Articles MDIA Message Board
Get MDIA Alerts

News, Short Squeeze, Breakout and More Instantly...
MDIA Quote
Last:$3.32
Change Percent:0.64%
Open:$3.12
Previous Close:$3.32
High:$3.32
Low:$2.74
Volume:65,240
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MDIA Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$3.12
Close:$3.32
High:$3.32
Low:$2.74
Volume:65,240
Date:2024-07-04
Open:$2.99
Close:$3.14
High:$3.3299
Low:$2.97
Volume:65,453
Date:2024-07-03
Open:$2.99
Close:$3.14
High:$3.3299
Low:$2.97
Volume:65,453
Date:2024-07-02
Open:$2.91
Close:$2.97
High:$2.99
Low:$2.75
Volume:60,154
Date:2024-07-01
Open:$3.51
Close:$2.96
High:$3.6399
Low:$2.63
Volume:274,081
Date:2024-06-28
Open:$3.75
Close:$3.6
High:$4.1
Low:$3.5
Volume:110,060
Date:2024-06-27
Open:$3.41
Close:$3.75
High:$4.04
Low:$3.2553
Volume:116,265
Date:2024-06-26
Open:$3.71
Close:$3.45
High:$4.33
Low:$3.42
Volume:234,154
Date:2024-06-25
Open:$3.27
Close:$3.8
High:$3.96
Low:$3.1001
Volume:225,132
Date:2024-06-24
Open:$2.87
Close:$3.29
High:$3.3
Low:$2.54
Volume:248,893
Date:2024-06-21
Open:$2.77
Close:$2.82
High:$2.86
Low:$2.47
Volume:990,934
Date:2024-06-20
Open:$2.79
Close:$2.88
High:$3
Low:$2.5
Volume:309,719
Date:2024-06-19
Open:$3.26
Close:$2.84
High:$3.73
Low:$2.05
Volume:1,105,471
Date:2024-06-18
Open:$3.26
Close:$2.84
High:$3.73
Low:$2.05
Volume:1,105,471
Date:2024-06-17
Open:$2.57
Close:$3.15
High:$3.3
Low:$2.5
Volume:852,684
Date:2024-06-14
Open:$2.35
Close:$2.79
High:$3.3299
Low:$2.35
Volume:2,213,578
Date:2024-06-13
Open:$1.99
Close:$2.35
High:$2.4839
Low:$1.92
Volume:1,040,504
Date:2024-06-12
Open:$1.59
Close:$2.18
High:$2.43
Low:$1.59
Volume:7,943,438
Date:2024-06-11
Open:$1.18
Close:$1.59
High:$1.85
Low:$1.17
Volume:542,860
Date:2024-06-10
Open:$1.1
Close:$1.23
High:$1.31
Low:$1.02
Volume:211,269