The closing price for Mediaco (MDIA) in January 2020 was $7.23, on January 31, 2020. It was up 557% for the month. The latest price is $0.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $6.90 | $7.35 | $6.01 | $7.23 | 14,200 |
January 30 2020 | $7.21 | $7.31 | $6.17 | $7.00 | 13,200 |
January 29 2020 | $5.25 | $6.82 | $5.25 | $6.82 | 80,700 |
January 28 2020 | $5.10 | $5.94 | $5.04 | $5.40 | 5,300 |
January 27 2020 | $5.80 | $6.11 | $5.23 | $5.26 | 11,800 |
January 24 2020 | $4.40 | $6.45 | $4.40 | $5.90 | 47,300 |
January 23 2020 | $4.35 | $4.90 | $4.35 | $4.36 | 4,700 |
January 22 2020 | $4.20 | $4.95 | $4.20 | $4.46 | 10,000 |
January 21 2020 | $4.15 | $4.50 | $3.50 | $4.38 | 37,300 |
January 17 2020 | $4.10 | $4.70 | $4.10 | $4.55 | 9,100 |
January 16 2020 | $4.25 | $4.60 | $4.25 | $4.50 | 2,700 |
January 15 2020 | $4.71 | $5.01 | $4.38 | $4.74 | 4,000 |
January 14 2020 | $4.01 | $5.12 | $4.01 | $4.70 | 10,500 |
January 13 2020 | $5.14 | $5.14 | $4.73 | $4.75 | 11,000 |
January 10 2020 | $7.26 | $7.26 | $5.89 | $5.89 | 13,000 |
January 09 2020 | $7.90 | $8.90 | $7.05 | $7.65 | 5,400 |
January 08 2020 | $10.45 | $14.83 | $9.24 | $9.52 | 25,200 |
January 07 2020 | $4.04 | $17.00 | $4.04 | $9.50 | 40,900 |
January 06 2020 | $1.10 | $1.92 | $1.10 | $1.92 | 900 |
Daily pricing data for Mediaco dates back to 1/6/2020, and may be incomplete.
