NasdaqCM - Nasdaq Real Time Price USD

MediaCo Holding Inc. (MDIA)

1.9900 +0.1700 (+9.34%)
At close: April 23 at 4:00 PM EDT
2.0400 +0.05 (+2.51%)
Pre-Market: 4:50 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1.7700 2.4000 1.7700 1.9900 1.9900 295,500
Apr 22, 2024 2.1400 2.1900 1.8200 1.8200 1.8200 235,600
Apr 19, 2024 2.6200 2.8500 2.2000 2.2800 2.2800 151,700
Apr 18, 2024 2.7000 2.9800 2.6200 2.7200 2.7200 331,600
Apr 17, 2024 2.4100 2.9000 2.3500 2.7200 2.7200 346,400
Apr 16, 2024 2.7900 2.8000 2.3600 2.5000 2.5000 378,100
Apr 15, 2024 2.7400 3.2400 2.7300 2.8800 2.8800 470,700
Apr 12, 2024 3.3200 3.5300 2.7700 2.9000 2.9000 759,900
Apr 11, 2024 4.2500 4.6000 3.2900 3.6600 3.6600 1,835,900
Apr 10, 2024 4.1500 5.4900 3.8440 4.1700 4.1700 18,306,300
Apr 9, 2024 3.2800 5.1000 3.2500 4.2900 4.2900 72,009,100
Apr 8, 2024 3.1600 3.2600 2.5500 3.0200 3.0200 3,324,800
Apr 5, 2024 2.2700 6.8600 2.2600 3.8800 3.8800 118,366,700
Apr 4, 2024 1.4700 1.7600 1.1600 1.4000 1.4000 4,527,800
Apr 3, 2024 0.8500 1.6200 0.8000 1.3100 1.3100 6,588,300
Apr 2, 2024 0.7970 0.9200 0.7600 0.8600 0.8600 1,572,100
Apr 1, 2024 0.8450 0.9100 0.6600 0.8100 0.8100 22,435,200
Mar 28, 2024 0.6130 0.6130 0.5200 0.5280 0.5280 40,200
Mar 27, 2024 0.4500 0.6680 0.4430 0.6200 0.6200 214,800
Mar 26, 2024 0.4470 0.4660 0.4230 0.4330 0.4330 16,400
Mar 25, 2024 0.4100 0.4660 0.4100 0.4440 0.4440 11,900
Mar 22, 2024 0.4720 0.4720 0.4000 0.4200 0.4200 21,000
Mar 21, 2024 0.4960 0.4960 0.4720 0.4720 0.4720 1,100
Mar 20, 2024 0.5130 0.5130 0.4720 0.5090 0.5090 2,600
Mar 19, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 2,400
Mar 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 900
Mar 15, 2024 0.5200 0.5200 0.4610 0.4700 0.4700 5,000
Mar 14, 2024 0.5040 0.5040 0.4900 0.5000 0.5000 1,500
Mar 13, 2024 0.4980 0.4980 0.4800 0.4800 0.4800 6,300
Mar 12, 2024 0.5000 0.5000 0.4890 0.4980 0.4980 3,300
Mar 11, 2024 0.4910 0.4910 0.4910 0.4910 0.4910 500
Mar 8, 2024 0.5190 0.5400 0.4700 0.4910 0.4910 9,800
Mar 7, 2024 0.5150 0.5200 0.5100 0.5110 0.5110 4,500
Mar 6, 2024 0.5000 0.5150 0.4500 0.5040 0.5040 15,500
Mar 5, 2024 0.5220 0.5300 0.4970 0.5000 0.5000 16,700
Mar 4, 2024 0.5010 0.5010 0.5010 0.5010 0.5010 800
Mar 1, 2024 0.4980 0.5320 0.4690 0.5010 0.5010 18,600
Feb 29, 2024 0.5800 0.5800 0.4990 0.5190 0.5190 12,600
Feb 28, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 21,700
Feb 27, 2024 0.5560 0.5560 0.5560 0.5560 0.5560 500
Feb 26, 2024 0.5260 0.5750 0.5260 0.5750 0.5750 17,600
Feb 23, 2024 0.6000 0.6000 0.5150 0.5250 0.5250 4,000
Feb 22, 2024 0.5050 0.5660 0.5050 0.5630 0.5630 58,100
Feb 21, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 500
Feb 20, 2024 0.5330 0.5330 0.5050 0.5050 0.5050 1,800
Feb 16, 2024 0.5330 0.5330 0.5330 0.5330 0.5330 1,400
Feb 15, 2024 0.5400 0.5500 0.5350 0.5500 0.5500 4,000
Feb 14, 2024 0.5280 0.5280 0.5280 0.5280 0.5280 400
Feb 13, 2024 0.5220 0.5220 0.5150 0.5200 0.5200 1,600
Feb 12, 2024 0.5300 0.5300 0.4900 0.5230 0.5230 4,400
Feb 9, 2024 0.5190 0.5290 0.5160 0.5200 0.5200 1,500
Feb 8, 2024 0.5140 0.5140 0.5090 0.5090 0.5090 3,200
Feb 7, 2024 0.4630 0.4640 0.4600 0.4640 0.4640 5,700
Feb 6, 2024 0.4640 0.4640 0.4600 0.4640 0.4640 12,000
Feb 5, 2024 0.5040 0.5040 0.4600 0.4640 0.4640 26,800
Feb 2, 2024 0.4420 0.5290 0.4420 0.5280 0.5280 7,000
Feb 1, 2024 0.5230 0.5350 0.4210 0.4820 0.4820 24,500
Jan 31, 2024 0.5500 0.5550 0.5500 0.5550 0.5550 1,600
Jan 30, 2024 0.5260 0.5300 0.5230 0.5300 0.5300 9,000
Jan 29, 2024 0.5120 0.5400 0.5120 0.5340 0.5340 7,100
Jan 26, 2024 0.5800 0.5900 0.5230 0.5270 0.5270 42,800
Jan 25, 2024 0.6150 0.6300 0.5800 0.6300 0.6300 4,900
Jan 24, 2024 0.5900 0.6000 0.5700 0.5750 0.5750 5,400
Jan 23, 2024 0.6800 0.6800 0.5800 0.6310 0.6310 21,400
Jan 22, 2024 0.5500 0.6900 0.5500 0.6200 0.6200 29,600
Jan 19, 2024 0.5800 0.5800 0.5500 0.5800 0.5800 11,000
Jan 18, 2024 0.5450 0.5800 0.5310 0.5800 0.5800 12,100
Jan 17, 2024 0.5100 0.5800 0.5100 0.5450 0.5450 42,600
Jan 16, 2024 0.5460 0.5460 0.5200 0.5200 0.5200 27,500
Jan 12, 2024 0.5580 0.5800 0.5200 0.5300 0.5300 25,600
Jan 11, 2024 0.5600 0.5750 0.5260 0.5270 0.5270 15,200
Jan 10, 2024 0.5830 0.6000 0.5600 0.5810 0.5810 11,600
Jan 9, 2024 0.5900 0.6400 0.5510 0.5680 0.5680 28,500
Jan 8, 2024 0.5850 0.5850 0.5430 0.5620 0.5620 113,400
Jan 5, 2024 0.5700 0.5960 0.5410 0.5850 0.5850 26,100
Jan 4, 2024 0.6000 0.6700 0.5750 0.5960 0.5960 65,300
Jan 3, 2024 0.5600 0.7220 0.5480 0.6290 0.6290 362,800
Jan 2, 2024 0.4300 0.9100 0.4300 0.5880 0.5880 2,443,400
Dec 29, 2023 0.4150 0.4310 0.4130 0.4300 0.4300 5,400
Dec 28, 2023 0.4100 0.4310 0.4100 0.4150 0.4150 15,800
Dec 27, 2023 0.4350 0.4350 0.4010 0.4220 0.4220 17,000
Dec 26, 2023 0.4370 0.4550 0.4370 0.4370 0.4370 3,900
Dec 22, 2023 0.4650 0.4650 0.4650 0.4650 0.4650 400
Dec 21, 2023 0.4400 0.4770 0.4400 0.4620 0.4620 6,600
Dec 20, 2023 0.4960 0.4960 0.4300 0.4320 0.4320 19,500
Dec 19, 2023 0.5300 0.5460 0.5170 0.5170 0.5170 28,100
Dec 18, 2023 0.5250 0.5570 0.5200 0.5250 0.5250 18,400
Dec 15, 2023 0.5790 0.5790 0.5280 0.5280 0.5280 5,300
Dec 14, 2023 0.5750 0.6100 0.5200 0.5460 0.5460 13,800
Dec 13, 2023 0.5900 0.6020 0.5540 0.5930 0.5930 1,800
Dec 12, 2023 0.6030 0.6030 0.6030 0.6030 0.6030 300
Dec 11, 2023 0.5800 0.6030 0.5800 0.6030 0.6030 1,100
Dec 8, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 700
Dec 7, 2023 0.6000 0.6510 0.6000 0.6250 0.6250 12,600
Dec 6, 2023 0.5650 0.6210 0.5500 0.6210 0.6210 8,700
Dec 5, 2023 0.5900 0.5910 0.5600 0.5600 0.5600 11,500
Dec 4, 2023 0.5660 0.6090 0.5640 0.5920 0.5920 7,200
Dec 1, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 69,900
Nov 30, 2023 0.6100 0.6100 0.6030 0.6100 0.6100 2,700
Nov 29, 2023 0.5740 0.5740 0.5740 0.5740 0.5740 300
Nov 28, 2023 0.5620 0.5740 0.5280 0.5740 0.5740 14,900
Nov 27, 2023 0.5620 0.6200 0.5620 0.5900 0.5900 3,800
Nov 24, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 500
Nov 22, 2023 0.5870 0.5870 0.5300 0.5300 0.5300 4,300
Nov 21, 2023 0.5400 0.5670 0.5400 0.5670 0.5670 1,200
Nov 20, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 400
Nov 17, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 4,200
Nov 16, 2023 0.5880 0.5880 0.5400 0.5740 0.5740 3,900
Nov 15, 2023 0.5800 0.6100 0.5600 0.5880 0.5880 13,400
Nov 14, 2023 0.6400 0.6720 0.5760 0.6130 0.6130 4,300
Nov 13, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 600
Nov 10, 2023 0.6510 0.6510 0.5700 0.5800 0.5800 17,200
Nov 9, 2023 0.5640 0.5640 0.5640 0.5640 0.5640 4,100
Nov 8, 2023 0.6510 0.6510 0.5640 0.5640 0.5640 4,100
Nov 7, 2023 0.6410 0.6410 0.5700 0.5900 0.5900 1,200
Nov 6, 2023 0.6410 0.6460 0.5650 0.5900 0.5900 3,200
Nov 3, 2023 0.6060 0.6060 0.6060 0.6060 0.6060 -
Nov 2, 2023 0.6000 0.6060 0.5610 0.6060 0.6060 1,500
Nov 1, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 1,200
Oct 31, 2023 0.5600 0.6590 0.5600 0.6590 0.6590 6,100
Oct 30, 2023 0.5750 0.5750 0.5600 0.5600 0.5600 900
Oct 27, 2023 0.5680 0.5750 0.5600 0.5750 0.5750 4,200
Oct 26, 2023 0.5600 0.5720 0.5430 0.5720 0.5720 7,700
Oct 25, 2023 0.6550 0.6640 0.5000 0.5000 0.5000 27,500
Oct 24, 2023 0.7430 0.7430 0.5830 0.6640 0.6640 22,700
Oct 23, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 500
Oct 20, 2023 0.8000 0.8100 0.7130 0.7500 0.7500 3,000
Oct 19, 2023 0.7990 0.7990 0.7260 0.7260 0.7260 4,700
Oct 18, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 2,700
Oct 17, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,700
Oct 16, 2023 0.7360 0.7360 0.7260 0.7360 0.7360 2,000
Oct 13, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 200
Oct 12, 2023 0.7700 0.8200 0.7690 0.8200 0.8200 2,900
Oct 11, 2023 0.7820 0.7820 0.7500 0.7500 0.7500 1,700
Oct 10, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 300
Oct 9, 2023 0.7370 0.7370 0.7100 0.7100 0.7100 2,200
Oct 6, 2023 0.7430 0.7500 0.7020 0.7020 0.7020 8,500
Oct 5, 2023 0.7460 0.7930 0.7460 0.7900 0.7900 3,200
Oct 4, 2023 0.7500 0.7500 0.7460 0.7460 0.7460 600
Oct 3, 2023 0.7460 0.7460 0.7460 0.7460 0.7460 -
Oct 2, 2023 0.7930 0.7930 0.7460 0.7460 0.7460 1,100
Sep 29, 2023 0.7800 0.7800 0.7710 0.7710 0.7710 1,100
Sep 28, 2023 0.8700 0.8800 0.7430 0.7500 0.7500 24,600
Sep 27, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 500
Sep 26, 2023 0.7680 0.7680 0.7680 0.7680 0.7680 -
Sep 25, 2023 0.7680 0.7680 0.7680 0.7680 0.7680 2,800
Sep 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 600
Sep 21, 2023 0.7510 0.8790 0.7510 0.7510 0.7510 1,900
Sep 20, 2023 0.8430 0.8500 0.7900 0.8020 0.8020 2,900
Sep 19, 2023 0.7900 0.8770 0.7520 0.7520 0.7520 6,100
Sep 18, 2023 0.8410 0.8410 0.8400 0.8400 0.8400 1,400
Sep 15, 2023 0.7850 0.8800 0.7780 0.8670 0.8670 18,700
Sep 14, 2023 0.7060 0.7330 0.6970 0.7330 0.7330 1,500
Sep 13, 2023 0.7910 0.7990 0.7400 0.7400 0.7400 14,100
Sep 12, 2023 0.6860 0.8190 0.6860 0.7090 0.7090 36,500
Sep 11, 2023 0.7970 0.7970 0.6950 0.7050 0.7050 15,400
Sep 8, 2023 0.7490 0.7700 0.7320 0.7470 0.7470 4,600
Sep 7, 2023 0.7100 0.7600 0.7100 0.7600 0.7600 1,600
Sep 6, 2023 0.7340 0.7480 0.7100 0.7110 0.7110 7,300
Sep 5, 2023 0.7600 0.7630 0.7090 0.7090 0.7090 4,200
Sep 1, 2023 0.7200 0.7330 0.7200 0.7200 0.7200 2,400
Aug 31, 2023 0.8290 0.8380 0.6400 0.6800 0.6800 20,500
Aug 30, 2023 0.7180 0.8380 0.7180 0.8000 0.8000 11,600
Aug 29, 2023 0.6710 0.7500 0.6640 0.7400 0.7400 4,100
Aug 28, 2023 0.6990 0.7400 0.6560 0.6670 0.6670 5,600
Aug 25, 2023 0.6740 0.7000 0.6740 0.7000 0.7000 1,300
Aug 24, 2023 0.6910 0.7800 0.6660 0.7490 0.7490 29,800
Aug 23, 2023 0.7750 0.7750 0.6000 0.7150 0.7150 53,700
Aug 22, 2023 0.6630 0.8070 0.6500 0.7990 0.7990 109,700
Aug 21, 2023 0.6500 0.8390 0.5570 0.7450 0.7450 1,041,800
Aug 18, 2023 0.5700 0.5990 0.5700 0.5700 0.5700 3,400
Aug 17, 2023 0.5810 0.6330 0.5750 0.5770 0.5770 8,900
Aug 16, 2023 0.5730 0.6000 0.5700 0.5900 0.5900 22,300
Aug 15, 2023 0.5780 0.6200 0.5510 0.5510 0.5510 21,400
Aug 14, 2023 0.6450 0.6900 0.5740 0.5740 0.5740 49,800
Aug 11, 2023 0.6680 0.6680 0.6000 0.6280 0.6280 40,800
Aug 10, 2023 0.6790 0.9800 0.6350 0.6890 0.6890 452,700
Aug 9, 2023 0.6950 0.7480 0.6300 0.6400 0.6400 41,900
Aug 8, 2023 0.8170 0.8320 0.6390 0.7100 0.7100 51,800
Aug 7, 2023 0.9150 0.9700 0.7600 0.7600 0.7600 28,600
Aug 4, 2023 0.9780 0.9780 0.9050 0.9050 0.9050 3,500
Aug 3, 2023 0.9700 1.1000 0.9030 0.9300 0.9300 58,600
Aug 2, 2023 1.0100 1.0170 0.9200 0.9800 0.9800 25,500
Aug 1, 2023 1.0150 1.0400 1.0000 1.0100 1.0100 44,000
Jul 31, 2023 1.0200 1.0800 1.0000 1.0800 1.0800 10,300
Jul 28, 2023 1.0490 1.0600 1.0000 1.0500 1.0500 12,600
Jul 27, 2023 1.0600 1.0600 1.0300 1.0500 1.0500 3,200
Jul 26, 2023 1.1000 1.1000 1.0800 1.0810 1.0810 7,400
Jul 25, 2023 1.0990 1.0990 1.0900 1.0900 1.0900 1,500
Jul 24, 2023 1.0800 1.0900 1.0800 1.0800 1.0800 1,700
Jul 21, 2023 1.1550 1.1730 1.0650 1.0800 1.0800 18,600
Jul 20, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 600
Jul 19, 2023 1.1350 1.1500 1.0800 1.1400 1.1400 4,500
Jul 18, 2023 1.1800 1.1800 1.1050 1.1050 1.1050 3,300
Jul 17, 2023 1.1500 1.2000 1.0900 1.1200 1.1200 6,400
Jul 14, 2023 1.1200 1.1400 1.1100 1.1400 1.1400 1,400
Jul 13, 2023 1.1000 1.2200 1.1000 1.1800 1.1800 900
Jul 12, 2023 1.1200 1.1300 1.0500 1.0800 1.0800 11,000
Jul 11, 2023 1.1780 1.1960 1.1200 1.1500 1.1500 4,400
Jul 10, 2023 1.1000 1.1520 1.0700 1.1200 1.1200 5,000
Jul 7, 2023 1.1750 1.1750 1.1750 1.1750 1.1750 300
Jul 6, 2023 1.2000 1.2000 1.1750 1.1750 1.1750 600
Jul 5, 2023 1.1970 1.1970 1.1970 1.1970 1.1970 700
Jul 3, 2023 1.1600 1.1750 1.1400 1.1750 1.1750 1,200
Jun 30, 2023 1.1700 1.2400 1.1600 1.1600 1.1600 6,000
Jun 29, 2023 1.1000 1.2200 1.1000 1.1200 1.1200 39,900
Jun 28, 2023 1.1400 1.1990 1.1240 1.1300 1.1300 5,300
Jun 27, 2023 1.0800 1.2000 1.0800 1.1700 1.1700 5,300
Jun 26, 2023 1.1100 1.1750 1.1000 1.1200 1.1200 5,600
Jun 23, 2023 1.1990 1.2000 1.1200 1.1450 1.1450 13,600
Jun 22, 2023 1.1400 1.1900 1.1400 1.1900 1.1900 7,300
Jun 21, 2023 1.1600 1.1900 1.1250 1.1500 1.1500 8,700
Jun 20, 2023 1.0500 1.1880 1.0500 1.1700 1.1700 33,300
Jun 16, 2023 1.1650 1.1650 0.9800 1.0400 1.0400 57,100
Jun 15, 2023 1.2000 1.2720 1.1200 1.1500 1.1500 39,500
Jun 14, 2023 1.5400 1.5900 1.1100 1.2500 1.2500 191,400
Jun 13, 2023 1.3300 1.7630 1.3300 1.5200 1.5200 353,900
Jun 12, 2023 1.2150 1.3200 1.1900 1.2900 1.2900 74,100
Jun 9, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 300
Jun 8, 2023 1.3300 1.3300 1.1600 1.1850 1.1850 4,500
Jun 7, 2023 1.3800 1.3800 1.2300 1.2300 1.2300 5,000
Jun 6, 2023 1.2600 1.2900 1.2300 1.2300 1.2300 6,600
Jun 5, 2023 1.4000 1.4100 1.2200 1.2790 1.2790 21,800
Jun 2, 2023 1.2600 1.4000 1.1700 1.3700 1.3700 38,500
Jun 1, 2023 1.1600 1.2350 1.1600 1.2000 1.2000 2,800
May 31, 2023 1.2500 1.2500 1.1600 1.1600 1.1600 500
May 30, 2023 1.2200 1.2200 1.2100 1.2200 1.2200 900
May 26, 2023 1.1610 1.2200 1.1610 1.2200 1.2200 1,400
May 25, 2023 1.1700 1.2500 1.1600 1.2400 1.2400 4,900
May 24, 2023 1.2310 1.2500 1.1200 1.2140 1.2140 9,600
May 23, 2023 1.2150 1.3000 1.2150 1.2410 1.2410 3,500
May 22, 2023 1.2700 1.2700 1.2300 1.2700 1.2700 1,900
May 19, 2023 1.1600 1.3000 1.1600 1.3000 1.3000 3,000
May 18, 2023 1.2000 1.2100 1.1800 1.2100 1.2100 1,500
May 17, 2023 1.2800 1.2800 1.2400 1.2500 1.2500 1,700
May 16, 2023 1.1740 1.2700 1.1740 1.2700 1.2700 800
May 15, 2023 1.2500 1.2850 1.2500 1.2500 1.2500 7,300
May 12, 2023 1.2100 1.2300 1.2100 1.2200 1.2200 2,000
May 11, 2023 1.1300 1.2300 1.1300 1.1900 1.1900 3,400
May 10, 2023 1.2100 1.2700 1.2100 1.2300 1.2300 1,400
May 9, 2023 1.2100 1.2400 1.2100 1.2350 1.2350 1,400
May 8, 2023 1.0800 1.2000 1.0800 1.2000 1.2000 3,000
May 5, 2023 1.1610 1.2100 1.1610 1.1650 1.1650 900
May 4, 2023 1.2350 1.2700 1.1200 1.2500 1.2500 3,000
May 3, 2023 1.2300 1.2400 1.1200 1.1200 1.1200 3,400
May 2, 2023 1.0900 1.1900 1.0900 1.1900 1.1900 1,800
May 1, 2023 1.0900 1.1500 1.0500 1.0900 1.0900 12,700
Apr 28, 2023 1.1300 1.1300 1.0900 1.1200 1.1200 2,700
Apr 27, 2023 1.1200 1.1600 1.1200 1.1200 1.1200 16,200
Apr 26, 2023 1.1600 1.1600 1.1300 1.1300 1.1300 3,000
Apr 25, 2023 1.2400 1.2400 1.1400 1.1650 1.1650 2,200
Apr 24, 2023 1.2600 1.2790 1.2500 1.2600 1.2600 2,900

Related Tickers

CURI CuriosityStream Inc.
1.0800
+6.93%
 
CMLS Cumulus Media Inc.
2.7000
0.00%
 
SBSAA Spanish Broadcasting System, Inc.
0.4450
0.00%
 
BBGI Beasley Broadcast Group, Inc.
0.7059
+3.43%
 
SJ Scienjoy Holding Corporation
0.7998
-2.46%
 
GTN Gray Television, Inc.
5.92
+0.85%
 
FUBO fuboTV Inc.
1.4300
+6.72%
 
IHRT iHeartMedia, Inc.
2.1200
+9.00%
 
SSP The E.W. Scripps Company
3.7800
+1.61%
 
UONE Urban One, Inc.
2.0900
+3.47%