UK markets closed

MediaCo Holding Inc. (MDIA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1300+0.0200 (+0.95%)
At close: 04:00PM EDT
2.1000 -0.03 (-1.41%)
After hours: 05:33PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.20002.20002.02002.13002.130062,537
02 May 20242.30002.31001.94002.11002.1100119,500
01 May 20241.78002.30001.70002.30002.3000442,300
30 Apr 20241.79001.79001.65001.76001.760069,900
29 Apr 20241.75001.79801.55001.72001.7200149,800
26 Apr 20241.84001.92001.60001.73001.7300109,700
25 Apr 20242.03002.07401.85001.86001.860073,800
24 Apr 20241.95002.13001.94001.99001.9900122,400
23 Apr 20241.77002.40001.77001.99001.9900297,900
22 Apr 20242.14002.19001.82001.82001.8200235,600
19 Apr 20242.62002.85002.20002.28002.2800151,700
18 Apr 20242.70002.98002.62002.72002.7200331,600
17 Apr 20242.41002.90002.35002.72002.7200346,400
16 Apr 20242.79002.80002.36002.50002.5000378,100
15 Apr 20242.74003.24002.73002.88002.8800470,700
12 Apr 20243.32003.53002.77002.90002.9000759,900
11 Apr 20244.25004.60003.29003.66003.66001,835,900
10 Apr 20244.15005.49003.84404.17004.170018,306,300
09 Apr 20243.28005.10003.25004.29004.290072,009,100
08 Apr 20243.16003.26002.55003.02003.02003,324,800
05 Apr 20242.27006.86002.26003.88003.8800118,366,700
04 Apr 20241.47001.76001.16001.40001.40004,527,800
03 Apr 20240.85001.62000.80001.31001.31006,588,300
02 Apr 20240.79700.92000.76000.86000.86001,572,100
01 Apr 20240.84500.91000.66000.81000.810022,435,200
28 Mar 20240.61300.61300.52000.52800.528040,200
27 Mar 20240.45000.66800.44300.62000.6200214,800
26 Mar 20240.44700.46600.42300.43300.433016,400
25 Mar 20240.41000.46600.41000.44400.444011,900
22 Mar 20240.47200.47200.40000.42000.420021,000
21 Mar 20240.49600.49600.47200.47200.47201,100
20 Mar 20240.51300.51300.47200.50900.50902,600
19 Mar 20240.50000.50000.48000.48000.48002,400
18 Mar 20240.52000.52000.52000.52000.5200900
15 Mar 20240.52000.52000.46100.47000.47005,000
14 Mar 20240.50400.50400.49000.50000.50001,500
13 Mar 20240.49800.49800.48000.48000.48006,300
12 Mar 20240.50000.50000.48900.49800.49803,300
11 Mar 20240.49100.49100.49100.49100.4910500
08 Mar 20240.51900.54000.47000.49100.49109,800
07 Mar 20240.51500.52000.51000.51100.51104,500
06 Mar 20240.50000.51500.45000.50400.504015,500
05 Mar 20240.52200.53000.49700.50000.500016,700
04 Mar 20240.50100.50100.50100.50100.5010800
01 Mar 20240.49800.53200.46900.50100.501018,600
29 Feb 20240.58000.58000.49900.51900.519012,600
28 Feb 20240.57000.57000.55000.55000.550021,700
27 Feb 20240.55600.55600.55600.55600.5560500
26 Feb 20240.52600.57500.52600.57500.575017,600
23 Feb 20240.60000.60000.51500.52500.52504,000
22 Feb 20240.50500.56600.50500.56300.563058,100
21 Feb 20240.50500.50500.50500.50500.5050500
20 Feb 20240.53300.53300.50500.50500.50501,800
16 Feb 20240.53300.53300.53300.53300.53301,400
15 Feb 20240.54000.55000.53500.55000.55004,000
14 Feb 20240.52800.52800.52800.52800.5280400
13 Feb 20240.52200.52200.51500.52000.52001,600
12 Feb 20240.53000.53000.49000.52300.52304,400
09 Feb 20240.51900.52900.51600.52000.52001,500
08 Feb 20240.51400.51400.50900.50900.50903,200
07 Feb 20240.46300.46400.46000.46400.46405,700
06 Feb 20240.46400.46400.46000.46400.464012,000
05 Feb 20240.50400.50400.46000.46400.464026,800
02 Feb 20240.44200.52900.44200.52800.52807,000
01 Feb 20240.52300.53500.42100.48200.482024,500
31 Jan 20240.55000.55500.55000.55500.55501,600
30 Jan 20240.52600.53000.52300.53000.53009,000
29 Jan 20240.51200.54000.51200.53400.53407,100
26 Jan 20240.58000.59000.52300.52700.527042,800
25 Jan 20240.61500.63000.58000.63000.63004,900
24 Jan 20240.59000.60000.57000.57500.57505,400
23 Jan 20240.68000.68000.58000.63100.631021,400
22 Jan 20240.55000.69000.55000.62000.620029,600
19 Jan 20240.58000.58000.55000.58000.580011,000
18 Jan 20240.54500.58000.53100.58000.580012,100
17 Jan 20240.51000.58000.51000.54500.545042,600
16 Jan 20240.54600.54600.52000.52000.520027,500
12 Jan 20240.55800.58000.52000.53000.530025,600
11 Jan 20240.56000.57500.52600.52700.527015,200
10 Jan 20240.58300.60000.56000.58100.581011,600
09 Jan 20240.59000.64000.55100.56800.568028,500
08 Jan 20240.58500.58500.54300.56200.5620113,400
05 Jan 20240.57000.59600.54100.58500.585026,100
04 Jan 20240.60000.67000.57500.59600.596065,300
03 Jan 20240.56000.72200.54800.62900.6290362,800
02 Jan 20240.43000.91000.43000.58800.58802,443,400
29 Dec 20230.41500.43100.41300.43000.43005,400
28 Dec 20230.41000.43100.41000.41500.415015,800
27 Dec 20230.43500.43500.40100.42200.422017,000
26 Dec 20230.43700.45500.43700.43700.43703,900
22 Dec 20230.46500.46500.46500.46500.4650400
21 Dec 20230.44000.47700.44000.46200.46206,600
20 Dec 20230.49600.49600.43000.43200.432019,500
19 Dec 20230.53000.54600.51700.51700.517028,100
18 Dec 20230.52500.55700.52000.52500.525018,400
15 Dec 20230.57900.57900.52800.52800.52805,300
14 Dec 20230.57500.61000.52000.54600.546013,800
13 Dec 20230.59000.60200.55400.59300.59301,800
12 Dec 20230.60300.60300.60300.60300.6030300
11 Dec 20230.58000.60300.58000.60300.60301,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...