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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.230 UNCHANGED

Streaming Delayed Price Updated: 3:53 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 21, 2025	1.270	1.300	1.190	1.230	82,396	+0.00(+0.00%)
Jul 18, 2025	1.200	1.260	1.200	1.230	19,018	+0.04(+3.36%)
Jul 17, 2025	1.220	1.280	1.190	1.190	80,399	-0.05(-4.03%)
Jul 16, 2025	1.220	1.290	1.180	1.240	71,069	-0.03(-2.75%)
Jul 15, 2025	1.240	1.290	1.180	1.275	48,427	+0.03(+2.16%)
Jul 14, 2025	1.240	1.300	1.180	1.248	91,851	+0.01(+0.65%)
Jul 11, 2025	1.350	1.350	1.240	1.240	101,279	-0.07(-5.34%)
Jul 10, 2025	1.130	1.380	1.110	1.310	249,776	+0.11(+9.17%)
Jul 09, 2025	1.230	1.280	1.170	1.200	189,177	-0.08(-6.25%)
Jul 08, 2025	1.250	1.320	1.130	1.280	823,475	-0.09(-6.57%)
Jul 07, 2025	1.260	1.460	1.170	1.370	11,961,830	+0.27(+24.55%)
Jul 03, 2025	1.135	1.135	1.100	1.100	384,217	-0.04(-3.42%)
Jul 02, 2025	1.154	1.154	1.080	1.139	6,779	+0.02(+1.70%)
Jul 01, 2025	1.114	1.151	1.075	1.120	14,159	+0.03(+2.75%)
Jun 30, 2025	1.130	1.130	1.080	1.090	12,367	-0.05(-4.11%)
Jun 27, 2025	1.060	1.137	1.060	1.137	9,307	+0.07(+6.23%)
Jun 26, 2025	1.060	1.110	1.060	1.070	5,797	-0.01(-0.93%)
Jun 25, 2025	1.140	1.140	1.070	1.080	2,110	-0.03(-3.14%)
Jun 24, 2025	1.181	1.181	1.110	1.115	6,132	-0.07(-6.30%)
Jun 23, 2025	1.050	1.215	1.010	1.190	56,045	+0.12(+11.21%)
Jun 20, 2025	1.160	1.180	1.060	1.070	46,606	-0.10(-8.55%)
Jun 18, 2025	1.280	1.300	1.150	1.170	55,247	-0.05(-4.28%)
Jun 17, 2025	1.250	1.310	1.170	1.222	62,255	+0.00(+0.19%)
Jun 16, 2025	1.190	1.260	1.190	1.220	21,114	+0.02(+1.67%)
Jun 13, 2025	1.256	1.256	1.170	1.200	38,872	-0.07(-5.51%)
Jun 12, 2025	1.260	1.319	1.246	1.270	20,274	-0.02(-1.55%)
Jun 11, 2025	1.300	1.360	1.170	1.290	193,537	+0.00(+0.00%)
Jun 10, 2025	1.010	1.600	1.010	1.290	1,068,126	+0.26(+25.24%)
Jun 09, 2025	1.160	1.165	0.9587	1.030	26,249	-0.10(-8.85%)
Jun 06, 2025	1.070	1.130	1.050	1.130	18,391	+0.05(+4.63%)
Jun 05, 2025	1.140	1.135	1.078	1.080	11,736	-0.01(-0.92%)
Jun 04, 2025	1.150	1.170	1.090	1.090	6,049	-0.05(-4.39%)
Jun 03, 2025	1.090	1.200	1.090	1.140	19,442	+0.04(+3.54%)
Jun 02, 2025	1.280	1.280	1.100	1.101	70,323	-0.14(-11.21%)
May 30, 2025	1.150	1.300	1.120	1.240	107,216	+0.11(+9.73%)
May 29, 2025	1.140	1.150	1.114	1.130	33,270	+0.06(+5.61%)
May 28, 2025	1.070	1.190	1.060	1.070	37,008	+0.03(+2.88%)
May 27, 2025	1.020	1.050	1.010	1.040	22,789	+0.02(+2.05%)
May 23, 2025	0.9935	1.020	0.9580	1.019	23,756	+0.06(+6.50%)
May 22, 2025	0.9600	1.040	0.9500	0.9569	14,789	-0.03(-3.34%)
May 21, 2025	0.9902	1.070	0.9900	0.9900	13,582	-0.08(-7.13%)
May 20, 2025	1.060	1.080	1.000	1.066	11,320	+0.04(+4.25%)
May 19, 2025	0.9100	1.022	0.9001	1.022	49,941	+0.08(+8.52%)
May 16, 2025	0.9100	0.9946	0.9001	0.9422	65,899	+0.03(+3.09%)
May 15, 2025	0.9272	0.9800	0.8823	0.9140	61,242	-0.01(-0.65%)
May 14, 2025	0.9000	0.9200	0.8622	0.9200	47,268	+0.03(+3.55%)
May 13, 2025	0.8700	0.9200	0.8500	0.8885	15,086	+0.01(+1.25%)
May 12, 2025	0.9200	1.000	0.8700	0.8775	44,225	-0.05(-5.00%)
May 09, 2025	0.9100	0.9499	0.9014	0.9237	14,636	+0.00(+0.40%)
May 08, 2025	0.9400	0.9469	0.8591	0.9200	31,878	-0.02(-1.81%)
May 07, 2025	0.8100	1.000	0.8000	0.9370	111,362	+0.14(+18.14%)
May 06, 2025	0.9000	0.9000	0.7930	0.7931	21,816	-0.09(-10.69%)
May 05, 2025	0.9415	1.030	0.8880	0.8880	52,039	-0.08(-8.51%)
May 02, 2025	1.050	1.050	0.9299	0.9706	99,912	-0.06(-5.77%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices