Canada markets closed

MediaCo Holding Inc. (MDIA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7700-0.0600 (-3.28%)
At close: 04:00PM EDT
1.7700 0.00 (0.00%)
After hours: 07:33PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.85001.97001.75001.77001.770024,700
May 09, 20241.92001.95301.83001.83001.830029,600
May 08, 20241.96001.98101.86001.94001.940042,200
May 07, 20242.02002.06001.93001.97001.970029,600
May 06, 20242.18002.18002.00002.00002.000060,800
May 03, 20242.20002.20002.02002.13002.130063,100
May 02, 20242.30002.31001.94002.11002.1100119,500
May 01, 20241.78002.30001.70002.30002.3000442,300
Apr 30, 20241.79001.79001.65001.76001.760069,900
Apr 29, 20241.75001.79801.55001.72001.7200149,800
Apr 26, 20241.84001.92001.60001.73001.7300109,700
Apr 25, 20242.03002.07401.85001.86001.860073,800
Apr 24, 20241.95002.13001.94001.99001.9900122,400
Apr 23, 20241.77002.40001.77001.99001.9900297,900
Apr 22, 20242.14002.19001.82001.82001.8200235,600
Apr 19, 20242.62002.85002.20002.28002.2800151,700
Apr 18, 20242.70002.98002.62002.72002.7200331,600
Apr 17, 20242.41002.90002.35002.72002.7200346,400
Apr 16, 20242.79002.80002.36002.50002.5000378,100
Apr 15, 20242.74003.24002.73002.88002.8800470,700
Apr 12, 20243.32003.53002.77002.90002.9000759,900
Apr 11, 20244.25004.60003.29003.66003.66001,835,900
Apr 10, 20244.15005.49003.84404.17004.170018,306,300
Apr 09, 20243.28005.10003.25004.29004.290072,009,100
Apr 08, 20243.16003.26002.55003.02003.02003,324,800
Apr 05, 20242.27006.86002.26003.88003.8800118,366,700
Apr 04, 20241.47001.76001.16001.40001.40004,527,800
Apr 03, 20240.85001.62000.80001.31001.31006,588,300
Apr 02, 20240.79700.92000.76000.86000.86001,572,100
Apr 01, 20240.84500.91000.66000.81000.810022,435,200
Mar 28, 20240.61300.61300.52000.52800.528040,200
Mar 27, 20240.45000.66800.44300.62000.6200214,800
Mar 26, 20240.44700.46600.42300.43300.433016,400
Mar 25, 20240.41000.46600.41000.44400.444011,900
Mar 22, 20240.47200.47200.40000.42000.420021,000
Mar 21, 20240.49600.49600.47200.47200.47201,100
Mar 20, 20240.51300.51300.47200.50900.50902,600
Mar 19, 20240.50000.50000.48000.48000.48002,400
Mar 18, 20240.52000.52000.52000.52000.5200900
Mar 15, 20240.52000.52000.46100.47000.47005,000
Mar 14, 20240.50400.50400.49000.50000.50001,500
Mar 13, 20240.49800.49800.48000.48000.48006,300
Mar 12, 20240.50000.50000.48900.49800.49803,300
Mar 11, 20240.49100.49100.49100.49100.4910500
Mar 08, 20240.51900.54000.47000.49100.49109,800
Mar 07, 20240.51500.52000.51000.51100.51104,500
Mar 06, 20240.50000.51500.45000.50400.504015,500
Mar 05, 20240.52200.53000.49700.50000.500016,700
Mar 04, 20240.50100.50100.50100.50100.5010800
Mar 01, 20240.49800.53200.46900.50100.501018,600
Feb 29, 20240.58000.58000.49900.51900.519012,600
Feb 28, 20240.57000.57000.55000.55000.550021,700
Feb 27, 20240.55600.55600.55600.55600.5560500
Feb 26, 20240.52600.57500.52600.57500.575017,600
Feb 23, 20240.60000.60000.51500.52500.52504,000
Feb 22, 20240.50500.56600.50500.56300.563058,100
Feb 21, 20240.50500.50500.50500.50500.5050500
Feb 20, 20240.53300.53300.50500.50500.50501,800
Feb 16, 20240.53300.53300.53300.53300.53301,400
Feb 15, 20240.54000.55000.53500.55000.55004,000
Feb 14, 20240.52800.52800.52800.52800.5280400
Feb 13, 20240.52200.52200.51500.52000.52001,600
Feb 12, 20240.53000.53000.49000.52300.52304,400
Feb 09, 20240.51900.52900.51600.52000.52001,500
Feb 08, 20240.51400.51400.50900.50900.50903,200
Feb 07, 20240.46300.46400.46000.46400.46405,700
Feb 06, 20240.46400.46400.46000.46400.464012,000
Feb 05, 20240.50400.50400.46000.46400.464026,800
Feb 02, 20240.44200.52900.44200.52800.52807,000
Feb 01, 20240.52300.53500.42100.48200.482024,500
Jan 31, 20240.55000.55500.55000.55500.55501,600
Jan 30, 20240.52600.53000.52300.53000.53009,000
Jan 29, 20240.51200.54000.51200.53400.53407,100
Jan 26, 20240.58000.59000.52300.52700.527042,800
Jan 25, 20240.61500.63000.58000.63000.63004,900
Jan 24, 20240.59000.60000.57000.57500.57505,400
Jan 23, 20240.68000.68000.58000.63100.631021,400
Jan 22, 20240.55000.69000.55000.62000.620029,600
Jan 19, 20240.58000.58000.55000.58000.580011,000
Jan 18, 20240.54500.58000.53100.58000.580012,100
Jan 17, 20240.51000.58000.51000.54500.545042,600
Jan 16, 20240.54600.54600.52000.52000.520027,500
Jan 12, 20240.55800.58000.52000.53000.530025,600
Jan 11, 20240.56000.57500.52600.52700.527015,200
Jan 10, 20240.58300.60000.56000.58100.581011,600
Jan 09, 20240.59000.64000.55100.56800.568028,500
Jan 08, 20240.58500.58500.54300.56200.5620113,400
Jan 05, 20240.57000.59600.54100.58500.585026,100
Jan 04, 20240.60000.67000.57500.59600.596065,300
Jan 03, 20240.56000.72200.54800.62900.6290362,800
Jan 02, 20240.43000.91000.43000.58800.58802,443,400
Dec 29, 20230.41500.43100.41300.43000.43005,400
Dec 28, 20230.41000.43100.41000.41500.415015,800
Dec 27, 20230.43500.43500.40100.42200.422017,000
Dec 26, 20230.43700.45500.43700.43700.43703,900
Dec 22, 20230.46500.46500.46500.46500.4650400
Dec 21, 20230.44000.47700.44000.46200.46206,600
Dec 20, 20230.49600.49600.43000.43200.432019,500
Dec 19, 20230.53000.54600.51700.51700.517028,100
Dec 18, 20230.52500.55700.52000.52500.525018,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...