Mediaco Holding Inc. Class A Common Stock のデータ

Mediaco Holding Inc. Class A Common Stock の基本情報

名前 Mediaco Holding Inc. Class A Common Stock
ティッカー MDIA
国 United States
上場年 nan
セクター Consumer Services

Mediaco Holding Inc. Class A Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.89 3.22 3.82 3.76 270300.0 3.76
2021-02-12 3.79 3.44 3.68 3.68 56300.0 3.68
2021-02-11 3.94 3.56 3.9 3.64 114000.0 3.64
2021-02-10 4.34 3.81 4.29 3.95 63700.0 3.95
2021-02-09 4.39 3.71 3.97 4.1 406200.0 4.1
2021-02-08 3.98 3.61 3.61 3.93 75400.0 3.93
2021-02-05 3.74 3.45 3.65 3.61 39300.0 3.61
2021-02-04 3.69 3.51 3.54 3.62 12000.0 3.62
2021-02-03 3.62 3.46 3.56 3.55 18600.0 3.55
2021-02-02 3.79 3.28 3.28 3.53 81800.0 3.53
2021-02-01 3.51 3.12 3.51 3.23 40300.0 3.23
2021-01-29 3.72 3.51 3.72 3.52 48900.0 3.52
2021-01-28 4.1 3.36 3.96 3.78 160200.0 3.78
2021-01-27 4.24 3.3 3.49 4.0 276300.0 4.0
2021-01-26 3.68 3.16 3.2 3.57 210400.0 3.57
2021-01-25 3.29 3.08 3.25 3.22 62100.0 3.22
2021-01-22 3.16 2.95 3.1 3.13 36600.0 3.13
2021-01-21 3.2 2.96 3.2 3.0 36600.0 3.0
2021-01-20 3.4 3.15 3.18 3.2 151200.0 3.2
2021-01-19 3.29 3.03 3.26 3.23 32300.0 3.23
2021-01-15 3.42 2.94 3.07 3.29 176800.0 3.29
2021-01-14 3.13 2.85 2.87 3.08 129900.0 3.08
2021-01-13 2.93 2.66 2.85 2.8 104500.0 2.8
2021-01-12 3.16 2.88 2.9 2.93 294300.0 2.93
2021-01-11 3.01 2.79 2.79 2.9 21000.0 2.9
2021-01-08 3.06 2.88 2.92 2.94 27300.0 2.94
2021-01-07 2.96 2.71 2.8 2.87 84100.0 2.87
2021-01-06 3.06 2.7 2.74 2.73 121500.0 2.73
2021-01-05 2.9 2.63 2.63 2.77 95600.0 2.77
2021-01-04 2.71 2.6 2.62 2.66 52900.0 2.66
2020-12-31 2.81 2.56 2.74 2.61 87900.0 2.61
2020-12-30 3.02 2.55 2.98 2.72 228500.0 2.72
2020-12-29 3.57 2.88 2.98 3.19 547100.0 3.19
2020-12-28 2.98 2.55 2.64 2.77 121600.0 2.77
2020-12-24 2.84 2.49 2.49 2.73 90000.0 2.73
2020-12-23 2.57 2.42 2.43 2.49 44700.0 2.49
2020-12-22 2.58 2.5 2.58 2.5 17000.0 2.5
2020-12-21 2.73 2.46 2.73 2.51 35800.0 2.51
2020-12-18 2.98 2.61 2.81 2.61 93400.0 2.61
2020-12-17 3.15 2.76 2.85 2.86 319700.0 2.86
2020-12-16 3.8 2.7 2.7 3.6 382200.0 3.6
2020-12-15 2.72 2.54 2.62 2.62 22700.0 2.62
2020-12-14 2.74 2.45 2.55 2.74 61500.0 2.74
2020-12-11 2.52 2.4 2.44 2.46 8300.0 2.46
2020-12-10 2.51 2.41 2.51 2.45 8100.0 2.45
2020-12-09 2.48 2.4 2.42 2.41 18500.0 2.41
2020-12-08 2.5 2.42 2.5 2.44 5700.0 2.44
2020-12-07 2.6 2.46 2.58 2.47 17200.0 2.47
2020-12-04 2.69 2.39 2.39 2.46 51700.0 2.46
2020-12-03 2.49 2.36 2.36 2.39 22900.0 2.39
2020-12-02 2.49 2.27 2.35 2.46 40500.0 2.46
2020-12-01 2.5 2.41 2.48 2.5 20200.0 2.5
2020-11-30 2.59 2.41 2.42 2.5 9100.0 2.5
2020-11-27 2.64 2.44 2.55 2.5 23600.0 2.5
2020-11-25 2.54 2.44 2.5 2.51 8800.0 2.51
2020-11-24 2.6 2.48 2.58 2.52 24300.0 2.52
2020-11-23 2.7 2.45 2.7 2.51 25500.0 2.51
2020-11-20 2.66 2.55 2.65 2.57 10900.0 2.57
2020-11-19 2.69 2.55 2.66 2.55 13200.0 2.55
2020-11-18 2.74 2.52 2.74 2.6 22800.0 2.6
2020-11-17 2.69 2.57 2.66 2.64 8700.0 2.64
2020-11-16 2.72 2.61 2.68 2.67 9000.0 2.67
2020-11-13 2.69 2.54 2.61 2.69 11900.0 2.69
2020-11-12 2.72 2.6 2.65 2.69 8300.0 2.69
2020-11-11 2.71 2.58 2.6 2.7 5700.0 2.7
2020-11-10 2.7 2.56 2.65 2.62 6200.0 2.62
2020-11-09 2.79 2.48 2.66 2.52 23300.0 2.52
2020-11-06 2.84 2.64 2.83 2.67 5400.0 2.67
2020-11-05 2.93 2.73 2.89 2.79 13700.0 2.79
2020-11-04 2.99 2.75 2.82 2.89 11100.0 2.89
2020-11-03 2.92 2.77 2.77 2.82 12800.0 2.82
2020-11-02 2.76 2.62 2.76 2.7 6800.0 2.7
2020-10-30 2.9 2.52 2.71 2.66 71200.0 2.66
2020-10-29 2.75 2.44 2.59 2.46 20900.0 2.46
2020-10-28 2.86 2.41 2.86 2.43 43100.0 2.43
2020-10-27 3.01 2.78 2.85 2.83 4200.0 2.83
2020-10-26 3.1 2.78 3.07 2.85 22800.0 2.85
2020-10-23 3.33 3.01 3.28 3.08 26300.0 3.08
2020-10-22 3.44 3.1 3.14 3.29 37800.0 3.29
2020-10-21 3.18 2.96 3.09 3.1 31400.0 3.1
2020-10-20 3.13 2.95 2.95 3.02 19100.0 3.02
2020-10-19 3.05 2.81 3.05 2.87 15500.0 2.87
2020-10-16 3.15 2.99 3.15 2.99 7100.0 2.99
2020-10-15 3.17 2.9 3.08 3.17 40900.0 3.17
2020-10-14 3.25 2.97 3.04 3.14 59500.0 3.14
2020-10-13 3.03 2.9 3.0 2.9 15400.0 2.9
2020-10-12 3.09 2.73 3.08 3.02 40700.0 3.02
2020-10-09 3.2 2.93 2.97 2.98 29900.0 2.98
2020-10-08 3.0 2.86 3.0 2.98 24300.0 2.98
2020-10-07 3.11 2.76 2.85 2.97 81800.0 2.97
2020-10-06 2.9 2.75 2.81 2.76 10400.0 2.76
2020-10-05 2.9 2.66 2.9 2.84 16400.0 2.84
2020-10-02 3.18 2.71 2.85 2.91 54000.0 2.91
2020-10-01 2.9 2.65 2.7 2.74 25700.0 2.74
2020-09-30 2.64 2.37 2.52 2.63 35700.0 2.63
2020-09-29 2.71 2.5 2.71 2.52 16900.0 2.52
2020-09-28 3.18 2.49 2.75 2.73 105900.0 2.73
2020-09-25 2.83 2.27 2.44 2.58 78300.0 2.58
2020-09-24 2.68 2.3 2.68 2.3 52000.0 2.3
2020-09-23 2.99 2.51 2.98 2.64 35400.0 2.64
2020-09-22 3.23 2.69 3.19 2.87 62100.0 2.87
2020-09-21 3.24 3.06 3.17 3.13 7300.0 3.13
2020-09-18 3.27 3.11 3.19 3.14 17400.0 3.14
2020-09-17 3.27 3.13 3.23 3.13 6300.0 3.13
2020-09-16 3.4 3.17 3.28 3.23 10800.0 3.23
2020-09-15 3.4 3.08 3.08 3.31 25700.0 3.31
2020-09-14 3.14 3.06 3.13 3.09 17000.0 3.09
2020-09-11 3.22 3.04 3.14 3.13 38400.0 3.13
2020-09-10 3.4 3.08 3.21 3.14 76500.0 3.14
2020-09-09 3.29 3.06 3.09 3.23 76700.0 3.23
2020-09-08 3.41 2.96 3.2 3.04 76200.0 3.04
2020-09-04 3.54 3.26 3.44 3.36 39700.0 3.36
2020-09-03 3.72 3.39 3.6 3.66 114600.0 3.66
2020-09-02 5.2 3.55 3.75 3.85 2286400.0 3.85
2020-09-01 3.7 3.5 3.65 3.55 12800.0 3.55
2020-08-31 3.83 3.5 3.51 3.64 78800.0 3.64
2020-08-28 3.73 3.37 3.47 3.55 26500.0 3.55
2020-08-27 3.73 3.38 3.58 3.45 34700.0 3.45
2020-08-26 3.94 3.32 3.94 3.43 145400.0 3.43
2020-08-25 4.25 3.71 4.24 3.83 58300.0 3.83
2020-08-24 5.01 4.13 4.54 4.22 161700.0 4.22
2020-08-21 4.72 4.01 4.7 4.56 135400.0 4.56
2020-08-20 5.07 4.51 5.01 4.58 58100.0 4.58
2020-08-19 5.45 5.0 5.01 5.05 103400.0 5.05
2020-08-18 5.29 5.05 5.24 5.05 40700.0 5.05
2020-08-17 5.47 5.16 5.31 5.17 50500.0 5.17
2020-08-14 5.89 5.25 5.89 5.41 105200.0 5.41
2020-08-13 6.56 5.94 6.3 6.11 70500.0 6.11
2020-08-12 6.1 5.53 5.6 6.04 56000.0 6.04
2020-08-11 6.22 5.42 5.48 5.52 80000.0 5.52
2020-08-10 5.7 5.21 5.29 5.46 47600.0 5.46
2020-08-07 5.92 5.21 5.75 5.27 55600.0 5.27
2020-08-06 6.82 5.85 6.22 6.07 135700.0 6.07
2020-08-05 7.0 5.18 5.32 7.0 354400.0 7.0
2020-08-04 5.45 5.2 5.25 5.31 14800.0 5.31
2020-08-03 5.39 4.69 4.95 5.24 57900.0 5.24
2020-07-31 5.13 4.85 5.09 4.94 29300.0 4.94
2020-07-30 5.09 4.76 5.05 4.85 47900.0 4.85
2020-07-29 7.0 5.1 5.1 5.11 345100.0 5.11
2020-07-28 5.19 4.95 5.01 5.1 11300.0 5.1
2020-07-27 5.44 4.8 4.82 5.15 59500.0 5.15
2020-07-24 4.93 4.75 4.9 4.87 19400.0 4.87
2020-07-23 5.29 4.77 5.2 4.95 24200.0 4.95
2020-07-22 5.29 5.08 5.25 5.15 17900.0 5.15
2020-07-21 5.45 5.01 5.32 5.06 19300.0 5.06
2020-07-20 5.8 5.06 5.8 5.25 36900.0 5.25
2020-07-17 6.21 5.56 5.67 5.71 44800.0 5.71
2020-07-16 5.72 5.0 5.16 5.67 60600.0 5.67
2020-07-15 5.52 4.45 4.61 5.09 145600.0 5.09
2020-07-14 4.99 4.31 4.65 4.51 18200.0 4.51
2020-07-13 5.12 4.47 4.96 4.5 30600.0 4.5
2020-07-10 5.36 4.67 4.87 4.75 29200.0 4.75
2020-07-09 5.5 4.5 5.17 4.84 55000.0 4.84
2020-07-08 5.75 5.0 5.0 5.25 35300.0 5.25
2020-07-07 5.47 4.91 5.11 5.35 28300.0 5.35
2020-07-06 5.35 4.81 5.02 4.96 30100.0 4.96
2020-07-02 5.35 4.4 5.35 4.81 76800.0 4.81
2020-07-01 5.45 5.05 5.45 5.21 16700.0 5.21
2020-06-30 5.63 5.17 5.63 5.21 24700.0 5.21
2020-06-29 5.8 5.13 5.5 5.26 34300.0 5.26
2020-06-26 6.25 5.19 6.17 5.54 65300.0 5.54
2020-06-25 6.7 5.8 6.25 6.5 90400.0 6.5
2020-06-24 7.98 5.66 5.81 6.36 339500.0 6.36
2020-06-23 6.3 5.0 6.2 5.75 144500.0 5.75
2020-06-22 7.01 5.64 7.0 6.07 75000.0 6.07
2020-06-19 8.88 6.4 7.65 6.95 453800.0 6.95
2020-06-18 7.41 6.51 6.9 6.99 95100.0 6.99
2020-06-17 8.46 6.15 7.52 7.05 520800.0 7.05
2020-06-16 7.45 4.66 4.82 6.65 605600.0 6.65
2020-06-15 4.68 4.3 4.3 4.4 4600.0 4.4
2020-06-12 4.22 3.83 4.01 4.0 2600.0 4.0
2020-06-11 4.02 3.81 3.82 4.0 2000.0 4.0
2020-06-10 4.05 3.83 3.85 4.05 1800.0 4.05
2020-06-09 4.28 4.0 4.01 4.0 4000.0 4.0
2020-06-08 4.58 4.0 4.0 4.33 10200.0 4.33
2020-06-05 4.22 4.22 4.22 4.22 400.0 4.22
2020-06-04 4.31 4.27 4.27 4.31 1000.0 4.31
2020-06-03 4.69 4.24 4.24 4.69 1800.0 4.69
2020-06-02 4.8 3.88 3.88 4.39 4900.0 4.39
2020-06-01 4.92 3.66 3.97 4.16 22600.0 4.16
2020-05-29 4.25 3.6 3.76 4.25 12100.0 4.25
2020-05-28 4.48 3.95 4.26 4.0 5700.0 4.0
2020-05-27 4.64 4.5 4.64 4.5 1000.0 4.5
2020-05-26 4.92 4.55 4.9 4.8 2900.0 4.8
2020-05-22 5.4 5.4 5.4 5.4 0.0 5.4
2020-05-21 5.48 4.95 4.95 5.4 12400.0 5.4
2020-05-20 5.5 4.55 5.05 4.77 5200.0 4.77
2020-05-19 5.15 5.01 5.01 5.05 2800.0 5.05
2020-05-18 5.5 4.75 5.09 5.15 4200.0 5.15
2020-05-15 5.05 4.56 4.85 5.0 2400.0 5.0
2020-05-14 5.5 4.7 5.18 5.03 14900.0 5.03
2020-05-13 5.71 5.0 5.2 5.5 29100.0 5.5
2020-05-12 6.4 5.14 6.27 5.14 39400.0 5.14
2020-05-11 5.98 3.84 3.84 5.6 139700.0 5.6
2020-05-08 3.75 3.26 3.5 3.75 3100.0 3.75
2020-05-07 3.42 3.26 3.42 3.26 500.0 3.26
2020-05-06 3.26 3.26 3.26 3.26 0.0 3.26
2020-05-05 3.38 3.26 3.31 3.26 1200.0 3.26
2020-05-04 3.55 3.35 3.35 3.35 1200.0 3.35
2020-05-01 3.75 3.42 3.5 3.75 1000.0 3.75
2020-04-30 3.75 3.49 3.49 3.75 1500.0 3.75
2020-04-29 3.65 3.65 3.65 3.65 500.0 3.65
2020-04-28 3.65 3.4 3.4 3.65 1100.0 3.65
2020-04-27 4.35 3.46 3.77 3.6 11000.0 3.6
2020-04-24 3.75 3.46 3.46 3.75 500.0 3.75
2020-04-23 3.6 3.26 3.27 3.45 3300.0 3.45
2020-04-22 3.6 3.31 3.31 3.6 2600.0 3.6
2020-04-21 3.4 3.27 3.3 3.4 1100.0 3.4
2020-04-20 3.45 3.29 3.4 3.41 1200.0 3.41
2020-04-17 3.6 3.15 3.2 3.55 2500.0 3.55
2020-04-16 3.6 3.29 3.3 3.56 1500.0 3.56
2020-04-15 3.7 3.35 3.5 3.53 14500.0 3.53
2020-04-14 3.37 3.32 3.37 3.32 1000.0 3.32
2020-04-13 3.64 3.35 3.35 3.64 800.0 3.64
2020-04-09 3.7 3.5 3.65 3.67 1600.0 3.67
2020-04-08 3.7 3.65 3.7 3.67 1200.0 3.67
2020-04-07 3.7 3.31 3.31 3.6 1200.0 3.6
2020-04-06 3.75 3.37 3.55 3.6 4500.0 3.6
2020-04-03 4.0 3.54 3.54 4.0 1400.0 4.0
2020-04-02 3.8 3.5 3.5 3.8 800.0 3.8
2020-04-01 4.0 3.9 4.0 3.9 2400.0 3.9
2020-03-31 4.24 3.37 3.4 4.24 6400.0 4.24
2020-03-30 3.85 3.16 3.5 3.3 2200.0 3.3
2020-03-27 4.0 4.0 4.0 4.0 0.0 4.0
2020-03-26 4.0 3.5 3.59 4.0 2600.0 4.0
2020-03-25 3.83 3.03 3.03 3.5 4000.0 3.5
2020-03-24 3.58 3.01 3.01 3.58 14800.0 3.58
2020-03-23 3.68 3.15 3.19 3.15 6000.0 3.15
2020-03-20 3.5 3.25 3.4 3.42 6700.0 3.42
2020-03-19 3.69 3.35 3.36 3.5 900.0 3.5
2020-03-18 4.46 3.4 4.28 4.0 12500.0 4.0
2020-03-17 5.0 4.5 4.9 4.75 33900.0 4.75
2020-03-16 5.0 4.82 5.0 4.82 700.0 4.82
2020-03-13 5.36 5.36 5.36 5.36 0.0 5.36
2020-03-12 5.42 4.92 5.23 5.36 26200.0 5.36
2020-03-11 5.23 4.61 5.08 5.23 1300.0 5.23
2020-03-10 5.73 5.29 5.29 5.5 600.0 5.5
2020-03-09 5.75 4.75 5.75 5.5 700.0 5.5
2020-03-06 5.75 5.5 5.75 5.74 1500.0 5.74
2020-03-05 6.0 5.58 5.75 5.91 1300.0 5.91
2020-03-04 5.75 5.56 5.56 5.56 2300.0 5.56
2020-03-03 5.95 5.7 5.9 5.85 11600.0 5.85
2020-03-02 6.5 6.15 6.29 6.15 5900.0 6.15
2020-02-28 6.75 5.75 6.08 6.75 13000.0 6.75
2020-02-27 6.19 5.5 6.0 6.18 2800.0 6.18
2020-02-26 6.24 6.0 6.2 6.24 900.0 6.24
2020-02-25 6.6 6.0 6.6 6.25 5400.0 6.25
2020-02-24 6.72 6.12 6.45 6.65 3300.0 6.65
2020-02-21 6.62 5.94 6.6 6.61 3600.0 6.61
2020-02-20 6.8 6.55 6.6 6.63 2400.0 6.63
2020-02-19 6.85 6.53 6.7 6.85 1400.0 6.85
2020-02-18 7.05 6.61 7.05 6.61 700.0 6.61