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.

DateOpenCloseChangeLowHighVolume
2022-05-273.263.24↓$0.02 (-0.75%)3.103.385.71K
2022-05-263.043.18↑$0.14 (4.60%)3.033.1818.03K
2022-05-252.742.96↑$0.22 (8.03%)2.743.0423.93K
2022-05-242.792.85↑$0.06 (2.15%)2.472.8525.37K
2022-05-232.542.81↑$0.27 (10.63%)2.542.9344.49K
2022-05-202.602.54↓$0.06 (-2.31%)2.502.647.99K
2022-05-192.652.69↑$0.04 (1.51%)2.592.738.92K
2022-05-182.512.70↑$0.19 (7.64%)2.452.7323.41K
2022-05-172.942.61↓$0.33 (-11.37%)2.492.9432.52K
2022-05-162.512.73↑$0.22 (8.76%)2.252.99166.85K
2022-05-132.062.48↑$0.42 (20.39%)2.062.4822.75K
2022-05-122.282.20↓$0.08 (-3.51%)1.972.3228.13K
2022-05-112.502.35↓$0.15 (-6.00%)2.342.547.28K
2022-05-102.552.48↓$0.07 (-2.75%)2.392.559.32K
2022-05-092.672.49↓$0.18 (-6.81%)2.472.6723.15K
2022-05-062.542.65↑$0.11 (4.33%)2.502.6518.02K
2022-05-052.552.55↑$0.00 (0.00%)2.352.6329.39K
2022-05-042.492.52↑$0.03 (1.20%)2.422.5610.76K
2022-05-032.542.54↑$0.00 (0.00%)2.422.598.02K
2022-05-022.502.48↓$0.02 (-0.80%)2.402.507.41K
2022-04-292.602.50↓$0.10 (-3.85%)2.352.609K
2022-04-282.642.60↓$0.04 (-1.52%)2.492.7420.74K
2022-04-272.832.48↓$0.34 (-12.08%)2.452.8317.28K
2022-04-262.842.65↓$0.19 (-6.79%)2.653.116.49K
2022-04-252.982.83↓$0.15 (-5.03%)2.802.989.94K
2022-04-222.672.77↑$0.10 (3.75%)2.672.807.93K
2022-04-213.012.75↓$0.26 (-8.64%)2.713.1121.93K
2022-04-203.193.10↓$0.09 (-2.75%)2.913.3421.68K
2022-04-193.303.21↓$0.09 (-2.73%)3.143.318.64K
2022-04-183.343.26↓$0.08 (-2.40%)3.203.6719.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$MDIA it's just a matter of time and patience...

0 Like Report