MediaCo Holding Inc (MDIA) Historical Stock Data

3.24 ↑0.06 (1.75%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, MDIA is down -0.24% a day on average. There have been 13 days where MediaCo Holding Inc closed green and 17 days where MDIA closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	3.26	3.24	↓$0.02 (-0.75%)	3.10	3.38	5.71K
2022-05-26	3.04	3.18	↑$0.14 (4.60%)	3.03	3.18	18.03K
2022-05-25	2.74	2.96	↑$0.22 (8.03%)	2.74	3.04	23.93K
2022-05-24	2.79	2.85	↑$0.06 (2.15%)	2.47	2.85	25.37K
2022-05-23	2.54	2.81	↑$0.27 (10.63%)	2.54	2.93	44.49K
2022-05-20	2.60	2.54	↓$0.06 (-2.31%)	2.50	2.64	7.99K
2022-05-19	2.65	2.69	↑$0.04 (1.51%)	2.59	2.73	8.92K
2022-05-18	2.51	2.70	↑$0.19 (7.64%)	2.45	2.73	23.41K
2022-05-17	2.94	2.61	↓$0.33 (-11.37%)	2.49	2.94	32.52K
2022-05-16	2.51	2.73	↑$0.22 (8.76%)	2.25	2.99	166.85K
2022-05-13	2.06	2.48	↑$0.42 (20.39%)	2.06	2.48	22.75K
2022-05-12	2.28	2.20	↓$0.08 (-3.51%)	1.97	2.32	28.13K
2022-05-11	2.50	2.35	↓$0.15 (-6.00%)	2.34	2.54	7.28K
2022-05-10	2.55	2.48	↓$0.07 (-2.75%)	2.39	2.55	9.32K
2022-05-09	2.67	2.49	↓$0.18 (-6.81%)	2.47	2.67	23.15K
2022-05-06	2.54	2.65	↑$0.11 (4.33%)	2.50	2.65	18.02K
2022-05-05	2.55	2.55	↑$0.00 (0.00%)	2.35	2.63	29.39K
2022-05-04	2.49	2.52	↑$0.03 (1.20%)	2.42	2.56	10.76K
2022-05-03	2.54	2.54	↑$0.00 (0.00%)	2.42	2.59	8.02K
2022-05-02	2.50	2.48	↓$0.02 (-0.80%)	2.40	2.50	7.41K
2022-04-29	2.60	2.50	↓$0.10 (-3.85%)	2.35	2.60	9K
2022-04-28	2.64	2.60	↓$0.04 (-1.52%)	2.49	2.74	20.74K
2022-04-27	2.83	2.48	↓$0.34 (-12.08%)	2.45	2.83	17.28K
2022-04-26	2.84	2.65	↓$0.19 (-6.79%)	2.65	3.11	6.49K
2022-04-25	2.98	2.83	↓$0.15 (-5.03%)	2.80	2.98	9.94K
2022-04-22	2.67	2.77	↑$0.10 (3.75%)	2.67	2.80	7.93K
2022-04-21	3.01	2.75	↓$0.26 (-8.64%)	2.71	3.11	21.93K
2022-04-20	3.19	3.10	↓$0.09 (-2.75%)	2.91	3.34	21.68K
2022-04-19	3.30	3.21	↓$0.09 (-2.73%)	3.14	3.31	8.64K
2022-04-18	3.34	3.26	↓$0.08 (-2.40%)	3.20	3.67	19.44K