Free Trial

MediaCo (MDIA) Stock Chart & Stock Price History

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free MDIA Stock Alerts
$1.06
-0.01 (-0.93%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

MediaCo Stock Price Performance

5 Day
Performance
-2.75%
1 Month
Performance
-45.36%
3 Month
Performance
+115.97%
6 Month
Performance
+66.93%
Year-To-Date
Performance
+146.80%
1 Year
Performance
-10.55%
Receive MDIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MediaCo and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.
But there are at least 10 different coins that I like even better.

MDIA Stock Chart for Saturday, June, 8, 2024

MDIA Chart by TradingView

MediaCo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.07$1.06
-0.93%		$1.11$1.0618,842 shs$49.51 million
06/06/2024$1.06$1.07
+0.94%		$1.09$1.066,121 shs$49.97 million
06/05/2024$1.08$1.06
-1.85%		$1.14$1.0519,688 shs$49.51 million
06/04/2024$1.09$1.08
-0.92%		$1.12$0.9549,340 shs$50.44 million
06/03/2024$1.07$1.09
+1.87%		$1.10$1.0521,553 shs$50.91 million
05/31/2024$1.11$1.07
-3.60%		$1.17$1.0710,997 shs$49.97 million
05/30/2024$1.10$1.11
+0.91%		$1.20$1.0659,635 shs$51.84 million
05/29/2024$1.12$1.10
-1.79%		$1.12$1.0530,900 shs$51.38 million
05/28/2024$1.17$1.12
-4.27%		$1.21$1.1056,694 shs$52.31 million
05/27/2024$1.17$1.17$1.21$1.0659,800 shs$54.65 million
05/24/2024$1.11$1.17
+5.41%		$1.21$1.0659,833 shs$30.43 million
05/23/2024$1.19$1.11
-6.72%		$1.23$1.0954,772 shs$28.87 million
05/22/2024$1.13$1.19
+5.31%		$1.25$1.1351,421 shs$30.95 million
05/21/2024$1.27$1.13
-11.02%		$1.30$1.09191,150 shs$29.39 million
05/20/2024$1.38$1.27
-7.97%		$1.46$1.20128,797 shs$33.03 million
05/17/2024$1.52$1.38
-9.21%		$1.53$1.3848,511 shs$35.89 million
05/16/2024$1.53$1.52
-0.65%		$1.59$1.4273,804 shs$39.53 million
05/15/2024$1.50$1.53
+2.00%		$1.61$1.5028,709 shs$39.79 million
05/14/2024$1.70$1.50
-11.76%		$1.69$1.5084,499 shs$39.01 million
05/13/2024$1.77$1.70
-3.95%		$1.75$1.6461,546 shs$44.21 million
05/10/2024$1.83$1.77
-3.28%		$1.97$1.7524,704 shs$46.03 million
05/09/2024$1.94$1.83
-5.67%		$1.95$1.8329,649 shs$47.60 million
05/08/2024$1.97$1.94
-1.52%		$1.98$1.8642,038 shs$50.46 million
05/07/2024$2.00$1.97
-1.50%		$2.06$1.9326,443 shs$51.24 million
05/06/2024$2.13$2.00
-6.10%		$2.18$2.0060,493 shs$52.02 million
05/03/2024$2.11$2.13
+0.95%		$2.20$2.0262,536 shs$55.40 million
05/02/2024$2.30$2.11
-8.26%		$2.31$1.94119,481 shs$54.88 million
05/01/2024$1.76$2.30
+30.68%		$2.30$1.70438,420 shs$59.82 million
04/30/2024$1.72$1.76
+2.33%		$1.79$1.6569,898 shs$45.77 million
04/29/2024$1.73$1.72
-0.58%		$1.80$1.55144,360 shs$44.73 million
04/26/2024$1.86$1.73
-6.99%		$1.92$1.60108,645 shs$44.99 million
04/25/2024$1.99$1.86
-6.53%		$2.07$1.8573,774 shs$48.38 million
04/24/2024$1.99$1.99$2.13$1.94112,166 shs$51.76 million
04/23/2024$1.82$1.99
+9.34%		$2.40$1.77297,764 shs$51.76 million
04/22/2024$2.28$1.82
-20.18%		$2.19$1.82231,939 shs$47.34 million
04/19/2024$2.72$2.28
-16.18%		$2.85$2.20152,558 shs$59.30 million
04/18/2024$2.72$2.72$2.98$2.62327,403 shs$70.74 million
04/17/2024$2.50$2.72
+8.80%		$2.90$2.35344,737 shs$70.74 million
04/16/2024$2.88$2.50
-13.19%		$2.79$2.36374,912 shs$65.02 million
04/15/2024$2.90$2.88
-0.69%		$3.24$2.73469,260 shs$74.90 million
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
04/12/2024$3.66$2.90
-20.77%		$3.53$2.77757,379 shs$76.44 million
04/11/2024$4.17$3.66
-12.23%		$4.60$3.291.82 million shs$96.47 million
04/10/2024$4.29$4.17
-2.80%		$5.49$3.8418.26 million shs$109.92 million
04/09/2024$3.02$4.29
+42.05%		$5.10$3.2571.73 million shs$113.08 million
04/08/2024$3.88$3.02
-22.16%		$3.26$2.553.31 million shs$79.60 million
04/05/2024$1.40$3.88
+177.14%		$6.86$2.26118.39 million shs$102.27 million
04/04/2024$1.31$1.40
+6.87%		$1.76$1.164.32 million shs$36.90 million
04/03/2024$0.86$1.31
+52.33%		$1.62$0.806.52 million shs$34.53 million
04/02/2024$0.81$0.86
+6.17%		$0.92$0.761.52 million shs$22.67 million
04/01/2024$0.53$0.81
+53.37%		$0.91$0.6622.31 million shs$21.35 million
03/29/2024$0.53$0.53
+0.00%		$0.61$0.5240,180 shs$13.92 million
03/28/2024$0.64$0.53
-17.48%		$0.61$0.5240,180 shs$13.92 million
03/27/2024$0.46$0.64
+38.53%		$0.67$0.44210,446 shs$16.87 million
03/26/2024$0.44$0.46
+4.09%		$0.47$0.4216,442 shs$12.18 million
03/25/2024$0.42$0.44
+5.68%		$0.47$0.4111,856 shs$11.70 million
03/22/2024$0.47$0.46
-2.97%		$0.51$0.4020,977 shs$12.07 million
03/21/2024$0.51$0.47
-7.33%		$0.50$0.471,124 shs$12.44 million
03/20/2024$0.48$0.51
+6.12%		$0.51$0.472,484 shs$13.43 million
03/19/2024$0.52$0.48
-7.69%		$0.50$0.482,417 shs$12.65 million
03/18/2024$0.47$0.52
+10.64%		$0.52$0.52873 shs$13.71 million
03/15/2024$0.50$0.47
-5.98%		$0.52$0.464,971 shs$12.39 million
03/14/2024$0.48$0.50
+4.15%		$0.50$0.491,484 shs$13.18 million
03/13/2024$0.51$0.48
-5.70%		$0.50$0.486,288 shs$12.65 million
03/12/2024$0.49$0.51
+3.71%		$0.51$0.493,337 shs$13.42 million
03/11/2024$0.49$0.49$0.49$0.49532 shs$12.94 million
03/08/2024$0.51$0.49
-3.95%		$0.54$0.479,833 shs$12.94 million
03/07/2024$0.50$0.51
+1.47%		$0.52$0.514,532 shs$13.47 million

Related Companies:
This page (NASDAQ:MDIA) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored