Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc. - Class A Common Stock (NQ:MDIA)

0.6130 -0.0099 (-1.59%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.6370 0.6400 0.6038 0.6229 21,244 -0.01(-1.58%)
Dec 22, 2025 0.6300 0.6501 0.6160 0.6329 13,308 -0.00(-0.72%)
Dec 19, 2025 0.6535 0.6730 0.6375 0.6375 35,819 -0.04(-5.37%)
Dec 18, 2025 0.6900 0.7103 0.6546 0.6737 179,571 -0.02(-2.86%)
Dec 17, 2025 0.7000 0.7000 0.6600 0.6935 119,698 +0.04(+5.86%)
Dec 16, 2025 0.7350 0.7475 0.6551 0.6551 22,996 -0.07(-9.67%)
Dec 15, 2025 0.8099 0.8099 0.7252 0.7252 39,550 -0.05(-7.03%)
Dec 12, 2025 0.7700 0.7899 0.7650 0.7800 23,514 +0.02(+2.62%)
Dec 11, 2025 0.7900 0.7997 0.7601 0.7601 14,794 -0.05(-5.73%)
Dec 10, 2025 0.8461 0.8663 0.7330 0.8063 19,450 -0.03(-4.13%)
Dec 09, 2025 0.8917 0.8917 0.8410 0.8410 17,089 -0.05(-5.15%)
Dec 08, 2025 0.9004 0.9004 0.8850 0.8867 5,583 -0.01(-1.48%)
Dec 05, 2025 0.9000 0.9200 0.8995 0.9000 18,347 +0.00(+0.00%)
Dec 04, 2025 0.9298 0.9399 0.8740 0.9000 5,893 +0.04(+5.08%)
Dec 03, 2025 0.9216 0.9555 0.8565 0.8565 40,688 -0.11(-11.70%)
Dec 02, 2025 0.9500 0.9700 0.9400 0.9700 16,866 -0.01(-0.51%)
Dec 01, 2025 0.9346 1.000 0.9200 0.9750 73,188 +0.05(+5.98%)
Nov 28, 2025 0.9700 0.9700 0.9200 0.9200 7,014 -0.02(-2.65%)
Nov 26, 2025 0.9688 0.9737 0.9450 0.9450 10,875 +0.00(+0.44%)
Nov 25, 2025 0.9498 0.9500 0.9409 0.9409 4,490 -0.01(-0.96%)
Nov 24, 2025 0.9500 0.9700 0.9300 0.9500 40,713 -0.02(-2.01%)
Nov 21, 2025 0.9538 0.9816 0.9399 0.9695 62,812 +0.02(+1.65%)
Nov 20, 2025 0.9569 0.9800 0.9235 0.9538 13,595 +0.00(+0.45%)
Nov 19, 2025 0.9695 0.9799 0.9495 0.9495 35,175 -0.02(-1.87%)
Nov 18, 2025 0.9200 0.9677 0.9150 0.9676 55,058 +0.05(+5.17%)
Nov 17, 2025 0.9399 0.9500 0.9200 0.9200 21,441 -0.01(-1.08%)
Nov 14, 2025 0.9400 0.9500 0.9000 0.9300 51,819 +0.01(+0.80%)
Nov 13, 2025 0.9291 0.9500 0.9020 0.9226 30,614 +0.02(+2.51%)
Nov 12, 2025 0.9200 0.9200 0.9000 0.9000 23,447 -0.03(-3.23%)
Nov 11, 2025 0.9100 0.9357 0.9100 0.9300 12,374 -0.02(-2.11%)
Nov 10, 2025 0.9500 0.9800 0.9185 0.9500 15,236 +0.00(+0.00%)
Nov 07, 2025 0.9499 0.9799 0.9300 0.9500 61,225 +0.00(+0.00%)
Nov 06, 2025 0.9800 0.9800 0.9260 0.9500 35,052 -0.01(-1.04%)
Nov 05, 2025 1.000 1.000 0.9500 0.9600 8,255 -0.02(-1.57%)
Nov 04, 2025 1.030 1.036 0.9500 0.9753 48,283 -0.07(-7.11%)
Nov 03, 2025 1.090 1.120 1.040 1.050 34,689 -0.03(-2.78%)
Oct 31, 2025 1.110 1.115 1.061 1.080 35,215 -0.05(-4.42%)
Oct 30, 2025 1.160 1.160 1.120 1.130 34,021 +0.02(+1.80%)
Oct 29, 2025 1.200 1.220 1.110 1.110 80,740 -0.08(-6.72%)
Oct 28, 2025 1.240 1.260 1.190 1.190 49,475 -0.06(-4.80%)
Oct 27, 2025 1.220 1.250 1.210 1.250 18,288 +0.03(+2.46%)
Oct 24, 2025 1.210 1.240 1.210 1.220 6,887 +0.01(+0.83%)
Oct 23, 2025 1.210 1.240 1.210 1.210 2,664 -0.01(-0.82%)
Oct 22, 2025 1.210 1.235 1.210 1.220 26,865 -0.03(-2.40%)
Oct 21, 2025 1.200 1.260 1.200 1.250 24,196 +0.03(+2.46%)
Oct 20, 2025 1.230 1.230 1.214 1.220 6,214 -0.02(-1.61%)
Oct 17, 2025 1.220 1.240 1.209 1.240 71,147 +0.03(+2.48%)
Oct 16, 2025 1.200 1.270 1.200 1.210 51,866 -0.03(-2.42%)
Oct 15, 2025 1.270 1.280 1.230 1.240 34,520 -0.02(-1.82%)
Oct 14, 2025 1.290 1.290 1.250 1.263 10,190 +0.01(+0.80%)
Oct 13, 2025 1.240 1.267 1.210 1.253 9,724 +0.01(+0.89%)
Oct 10, 2025 1.260 1.300 1.220 1.242 78,275 -0.04(-2.97%)
Oct 09, 2025 1.250 1.300 1.250 1.280 19,764 +0.03(+2.09%)
Oct 08, 2025 1.250 1.280 1.230 1.254 12,853 +0.00(+0.30%)
Oct 07, 2025 1.260 1.270 1.200 1.250 43,619 -0.02(-1.55%)
Oct 06, 2025 1.270 1.300 1.260 1.270 11,705 +0.01(+0.77%)
Oct 03, 2025 1.270 1.285 1.240 1.260 28,093 +0.01(+0.80%)
Oct 02, 2025 1.250 1.265 1.230 1.250 20,673 -0.01(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.