Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaalpha Inc Cl A (NY: MAX )

17.78 -0.55 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.600 7.850 6.370 7.400 474,740 -0.12(-1.60%)
Apr 27, 2023 7.740 7.755 7.280 7.520 308,462 -0.15(-1.96%)
Apr 26, 2023 8.990 9.130 7.380 7.670 793,624 -1.37(-15.15%)
Apr 25, 2023 9.810 9.810 8.860 9.040 350,731 -0.81(-8.22%)
Apr 24, 2023 9.310 9.850 9.250 9.850 182,878 +0.52(+5.57%)
Apr 21, 2023 9.140 9.590 9.105 9.330 162,926 +0.21(+2.30%)
Apr 20, 2023 9.320 9.482 9.020 9.120 281,828 -0.36(-3.80%)
Apr 19, 2023 9.410 9.830 9.350 9.480 203,874 -0.07(-0.73%)
Apr 18, 2023 10.37 10.56 9.320 9.550 207,546 -0.82(-7.91%)
Apr 17, 2023 10.51 10.88 9.430 10.37 483,129 +0.14(+1.37%)
Apr 14, 2023 13.00 13.12 9.900 10.23 736,363 -2.80(-21.49%)
Apr 13, 2023 13.43 13.66 12.88 13.03 360,461 -0.32(-2.40%)
Apr 12, 2023 13.95 13.95 13.03 13.35 146,572 -0.49(-3.54%)
Apr 11, 2023 14.13 14.13 13.74 13.84 74,683 -0.13(-0.93%)
Apr 10, 2023 14.06 14.30 13.80 13.97 110,704 -0.14(-0.99%)
Apr 06, 2023 14.39 14.39 13.97 14.11 54,390 -0.30(-2.08%)
Apr 05, 2023 14.81 15.04 14.39 14.41 96,028 -0.61(-4.06%)
Apr 04, 2023 15.28 15.29 15.00 15.02 94,098 -0.27(-1.77%)
Apr 03, 2023 14.93 15.40 14.84 15.29 81,795 +0.31(+2.07%)
Mar 31, 2023 14.52 15.01 14.50 14.98 137,004 +0.58(+4.03%)
Mar 30, 2023 14.45 14.74 13.94 14.40 131,256 -0.04(-0.28%)
Mar 29, 2023 14.62 14.76 14.32 14.44 87,028 -0.06(-0.41%)
Mar 28, 2023 14.75 14.92 14.47 14.50 110,686 -0.29(-1.96%)
Mar 27, 2023 14.74 14.93 14.50 14.79 48,389 +0.19(+1.30%)
Mar 24, 2023 14.14 14.64 14.14 14.60 112,119 +0.24(+1.67%)
Mar 23, 2023 14.11 14.50 14.08 14.36 93,689 +0.36(+2.57%)
Mar 22, 2023 14.49 14.73 13.94 14.00 106,001 -0.53(-3.65%)
Mar 21, 2023 13.96 14.57 13.86 14.53 88,990 +0.82(+5.98%)
Mar 20, 2023 13.97 13.97 13.69 13.71 91,709 -0.15(-1.08%)
Mar 17, 2023 14.04 14.14 13.84 13.86 125,349 -0.26(-1.84%)
Mar 16, 2023 13.68 14.38 13.68 14.12 72,787 +0.25(+1.80%)
Mar 15, 2023 13.67 13.88 13.40 13.87 134,015 -0.13(-0.93%)
Mar 14, 2023 14.17 14.56 14.00 14.00 190,442 +0.12(+0.86%)
Mar 13, 2023 13.77 14.05 13.62 13.88 135,978 -0.12(-0.86%)
Mar 10, 2023 14.26 14.26 13.77 14.00 170,758 -0.34(-2.37%)
Mar 09, 2023 14.73 14.94 14.26 14.34 140,631 -0.36(-2.45%)
Mar 08, 2023 15.01 15.01 14.47 14.70 172,846 -0.35(-2.33%)
Mar 07, 2023 14.96 15.12 14.72 15.05 163,075 +0.12(+0.80%)
Mar 06, 2023 15.44 15.47 14.71 14.93 170,912 -0.46(-2.99%)
Mar 03, 2023 15.12 15.80 14.99 15.39 216,818 +0.36(+2.40%)
Mar 02, 2023 14.41 15.06 14.41 15.03 192,159 +0.17(+1.14%)
Mar 01, 2023 14.87 15.12 14.57 14.86 220,357 -0.28(-1.85%)
Feb 28, 2023 15.30 15.67 14.80 15.14 550,280 -0.27(-1.75%)
Feb 27, 2023 15.98 16.19 15.29 15.41 600,300 -0.82(-5.05%)
Feb 24, 2023 16.81 17.01 15.89 16.23 1,078,272 +1.73(+11.93%)
Feb 23, 2023 14.54 15.00 14.25 14.50 270,977 +0.05(+0.35%)
Feb 22, 2023 14.51 14.79 14.23 14.45 283,174 -0.06(-0.41%)
Feb 21, 2023 14.40 15.43 14.15 14.51 175,901 -0.21(-1.43%)
Feb 17, 2023 14.88 14.99 14.57 14.72 121,729 -0.16(-1.08%)
Feb 16, 2023 14.17 15.01 14.12 14.88 198,261 +0.51(+3.55%)
Feb 15, 2023 13.91 14.50 13.91 14.37 127,074 +0.34(+2.42%)
Feb 14, 2023 13.88 14.27 13.68 14.03 85,242 +0.04(+0.29%)
Feb 13, 2023 14.25 14.52 13.88 13.99 163,081 -0.22(-1.55%)
Feb 10, 2023 14.28 14.44 13.89 14.21 149,234 -0.16(-1.11%)
Feb 09, 2023 13.64 14.87 13.57 14.37 354,172 +1.10(+8.29%)
Feb 08, 2023 13.67 13.95 13.14 13.27 191,393 -0.51(-3.70%)
Feb 07, 2023 14.10 14.10 13.28 13.78 126,166 -0.39(-2.75%)
Feb 06, 2023 13.75 14.27 13.35 14.17 90,495 +0.23(+1.65%)
Feb 03, 2023 13.83 14.37 13.81 13.94 94,178 -0.18(-1.27%)
Feb 02, 2023 14.33 14.55 13.79 14.12 169,262 +0.11(+0.79%)
Feb 01, 2023 13.81 14.38 13.56 14.01 244,834 +0.06(+0.43%)
Jan 31, 2023 13.13 14.28 13.13 13.95 222,950 +0.82(+6.25%)
Jan 30, 2023 12.69 13.30 12.58 13.13 226,228 +0.33(+2.58%)
Jan 27, 2023 12.53 12.94 12.36 12.80 223,307 +0.39(+3.14%)
Jan 26, 2023 12.44 12.60 12.20 12.41 122,420 +0.06(+0.49%)
Jan 25, 2023 11.90 12.41 11.90 12.35 159,611 +0.22(+1.81%)
Jan 24, 2023 11.80 12.77 11.50 12.13 160,893 +0.58(+5.02%)
Jan 23, 2023 11.48 11.80 11.09 11.55 172,568 +0.08(+0.70%)
Jan 20, 2023 11.70 11.84 10.92 11.47 252,153 -0.35(-2.96%)
Jan 19, 2023 12.00 12.22 11.57 11.82 111,153 -0.26(-2.15%)
Jan 18, 2023 11.69 12.14 11.63 12.08 288,362 +0.43(+3.69%)
Jan 17, 2023 11.13 11.67 11.04 11.65 112,727 +0.40(+3.56%)
Jan 13, 2023 10.92 11.27 10.57 11.25 149,104 +0.17(+1.53%)
Jan 12, 2023 11.01 11.26 10.74 11.08 178,479 +0.12(+1.09%)
Jan 11, 2023 10.67 10.96 10.46 10.96 137,255 +0.33(+3.10%)
Jan 10, 2023 10.88 10.88 10.61 10.63 75,712 -0.08(-0.75%)
Jan 09, 2023 11.01 11.05 10.67 10.71 133,784 -0.14(-1.29%)
Jan 06, 2023 10.63 11.03 10.50 10.85 142,864 +0.33(+3.14%)
Jan 05, 2023 10.44 10.64 10.35 10.52 219,744 +0.01(+0.10%)
Jan 04, 2023 10.46 10.61 10.39 10.51 143,739 +0.23(+2.24%)
Jan 03, 2023 10.01 10.43 9.880 10.28 194,459 +0.33(+3.32%)
Dec 30, 2022 9.390 10.00 9.240 9.950 152,597 +0.49(+5.18%)
Dec 29, 2022 9.240 9.590 9.220 9.460 245,925 +0.28(+3.05%)
Dec 28, 2022 9.220 9.530 9.160 9.180 251,218 -0.03(-0.33%)
Dec 27, 2022 9.910 9.910 9.020 9.210 339,790 -0.76(-7.62%)
Dec 23, 2022 10.21 10.38 9.910 9.970 267,645 -0.22(-2.16%)
Dec 22, 2022 10.13 10.28 10.00 10.19 308,825 -0.11(-1.07%)
Dec 21, 2022 10.45 10.50 10.06 10.30 476,217 -0.19(-1.81%)
Dec 20, 2022 10.02 11.03 9.410 10.49 504,890 +1.32(+14.39%)
Dec 19, 2022 9.480 9.480 9.140 9.170 126,058 -0.28(-2.96%)
Dec 16, 2022 9.550 9.715 9.245 9.450 210,354 -0.16(-1.66%)
Dec 15, 2022 9.880 9.880 9.585 9.610 193,135 -0.43(-4.28%)
Dec 14, 2022 10.26 10.44 10.02 10.04 132,066 -0.29(-2.81%)
Dec 13, 2022 10.30 10.52 9.960 10.33 202,620 +0.11(+1.08%)
Dec 12, 2022 10.32 10.32 10.03 10.22 144,856 -0.08(-0.78%)
Dec 09, 2022 10.25 10.47 10.06 10.30 169,179 +0.01(+0.10%)
Dec 08, 2022 10.51 10.96 10.21 10.29 297,019 -0.26(-2.46%)
Dec 07, 2022 10.80 10.92 10.42 10.55 119,183 -0.30(-2.76%)
Dec 06, 2022 11.13 11.13 10.62 10.85 249,731 -0.26(-2.34%)
Dec 05, 2022 11.32 11.35 10.95 11.11 140,599 -0.20(-1.77%)
Dec 02, 2022 11.14 11.38 11.07 11.31 170,768 -0.05(-0.44%)
Dec 01, 2022 11.86 12.01 11.32 11.36 178,764 -0.51(-4.30%)
Nov 30, 2022 10.91 11.91 10.44 11.87 664,274 +1.03(+9.50%)
Nov 29, 2022 11.49 12.16 10.79 10.84 350,534 -0.63(-5.49%)
Nov 28, 2022 11.98 12.00 11.44 11.47 254,802 -0.57(-4.73%)
Nov 25, 2022 12.29 12.29 11.94 12.04 239,174 -0.11(-0.91%)
Nov 23, 2022 12.22 12.33 11.99 12.15 201,299 -0.05(-0.41%)
Nov 22, 2022 12.65 12.65 12.10 12.20 176,249 -0.39(-3.10%)
Nov 21, 2022 12.65 12.96 12.15 12.59 187,832 -0.13(-1.02%)
Nov 18, 2022 13.85 13.85 12.70 12.72 324,318 -0.97(-7.09%)
Nov 17, 2022 12.91 13.73 12.78 13.69 359,839 +0.62(+4.74%)
Nov 16, 2022 14.22 14.61 12.82 13.07 765,480 -1.24(-8.67%)
Nov 15, 2022 14.29 15.49 14.12 14.31 410,306 +0.36(+2.58%)
Nov 14, 2022 14.15 14.28 13.93 13.95 201,728 -0.20(-1.41%)
Nov 11, 2022 14.34 14.62 14.01 14.15 272,398 -0.14(-0.98%)
Nov 10, 2022 14.40 14.50 14.12 14.29 214,639 +0.30(+2.14%)
Nov 09, 2022 13.90 14.49 13.79 13.99 380,181 +0.01(+0.07%)
Nov 08, 2022 14.64 14.89 13.83 13.98 399,514 -0.73(-4.96%)
Nov 07, 2022 14.64 15.18 14.15 14.71 599,085 +0.13(+0.89%)
Nov 04, 2022 11.40 14.74 11.40 14.58 758,072 +3.33(+29.60%)
Nov 03, 2022 10.68 11.35 10.68 11.25 268,129 +0.19(+1.72%)
Nov 02, 2022 11.25 11.06 372,700 -0.17(-1.51%)
Nov 01, 2022 11.25 11.26 11.07 11.23 447,456 +0.25(+2.28%)
Oct 31, 2022 10.87 11.29 10.41 10.98 254,549 -0.02(-0.18%)
Oct 28, 2022 10.97 11.06 10.81 11.00 212,363 +0.15(+1.38%)
Oct 27, 2022 11.01 11.15 10.62 10.85 801,478 -0.10(-0.91%)
Oct 26, 2022 11.09 11.13 10.88 10.95 215,841 -0.17(-1.53%)
Oct 25, 2022 10.99 11.39 10.83 11.12 302,169 +0.21(+1.92%)
Oct 24, 2022 10.60 10.93 10.36 10.91 243,181 +0.32(+3.02%)
Oct 21, 2022 10.34 10.64 10.00 10.59 234,249 +0.28(+2.72%)
Oct 20, 2022 10.26 10.63 10.26 10.31 320,209 -0.09(-0.87%)
Oct 19, 2022 10.35 10.47 10.12 10.40 187,181 +0.04(+0.39%)
Oct 18, 2022 10.46 10.74 10.27 10.36 310,720 +0.19(+1.87%)
Oct 17, 2022 9.820 10.27 9.820 10.17 110,164 +0.47(+4.85%)
Oct 14, 2022 9.730 9.775 9.400 9.700 97,562 +0.11(+1.15%)
Oct 13, 2022 9.270 9.710 8.930 9.590 123,939 +0.03(+0.31%)
Oct 12, 2022 9.760 9.760 9.445 9.560 92,754 -0.18(-1.85%)
Oct 11, 2022 9.040 10.06 8.810 9.740 135,832 +0.62(+6.80%)
Oct 10, 2022 8.890 9.220 8.614 9.120 205,962 +0.27(+3.05%)
Oct 07, 2022 9.070 9.190 8.785 8.850 181,538 -0.34(-3.70%)
Oct 06, 2022 9.040 9.300 8.973 9.190 138,123 +0.07(+0.77%)
Oct 05, 2022 9.140 9.345 8.940 9.120 103,243 -0.20(-2.15%)
Oct 04, 2022 9.240 9.360 9.170 9.320 125,256 +0.30(+3.33%)
Oct 03, 2022 8.880 9.260 8.640 9.020 124,558 +0.27(+3.09%)
Sep 30, 2022 8.730 9.165 8.720 8.750 226,451 -0.12(-1.35%)
Sep 29, 2022 9.140 9.280 8.575 8.870 142,907 -0.51(-5.44%)
Sep 28, 2022 8.500 9.745 8.190 9.380 579,421 +0.89(+10.48%)
Sep 27, 2022 8.520 8.605 8.380 8.490 149,427 +0.09(+1.07%)
Sep 26, 2022 8.320 8.580 8.244 8.400 173,096 +0.13(+1.57%)
Sep 23, 2022 8.100 8.300 7.780 8.270 135,183 +0.07(+0.85%)
Sep 22, 2022 8.160 8.410 7.930 8.200 188,122 -0.06(-0.73%)
Sep 21, 2022 8.320 8.880 8.150 8.260 231,354 -0.09(-1.08%)
Sep 20, 2022 8.030 8.370 7.950 8.350 244,558 +0.18(+2.20%)
Sep 19, 2022 8.110 8.180 7.925 8.170 116,346 +0.02(+0.25%)
Sep 16, 2022 8.140 8.170 7.780 8.150 135,492 -0.08(-0.97%)
Sep 15, 2022 8.300 8.680 8.185 8.230 116,794 -0.06(-0.72%)
Sep 14, 2022 8.210 8.360 7.800 8.290 155,471 -0.02(-0.24%)
Sep 13, 2022 8.660 8.735 8.300 8.310 123,836 -0.69(-7.67%)
Sep 12, 2022 8.910 9.010 8.680 9.000 150,295 +0.09(+1.01%)
Sep 09, 2022 8.900 9.140 8.665 8.910 273,542 +0.01(+0.11%)
Sep 08, 2022 8.460 9.040 8.445 8.900 118,532 +0.41(+4.83%)
Sep 07, 2022 7.960 8.510 7.830 8.490 129,139 +0.62(+7.88%)
Sep 06, 2022 8.270 8.305 7.850 7.870 176,634 -0.50(-5.97%)
Sep 02, 2022 8.410 8.620 8.180 8.370 134,734 +0.06(+0.72%)
Sep 01, 2022 8.280 8.340 8.120 8.310 133,831 -0.04(-0.48%)
Aug 31, 2022 8.460 8.510 8.290 8.350 130,235 +0.04(+0.48%)
Aug 30, 2022 8.470 8.530 8.270 8.310 97,437 -0.17(-2.00%)
Aug 29, 2022 8.460 8.570 8.400 8.480 89,130 -0.13(-1.51%)
Aug 26, 2022 9.090 9.090 8.500 8.610 94,466 -0.42(-4.65%)
Aug 25, 2022 8.980 9.200 8.780 9.030 123,208 +0.16(+1.80%)
Aug 24, 2022 8.650 8.900 8.650 8.870 69,842 +0.29(+3.38%)
Aug 23, 2022 8.090 8.650 8.090 8.580 144,444 +0.51(+6.32%)
Aug 22, 2022 8.410 8.450 7.990 8.070 130,566 -0.53(-6.16%)
Aug 19, 2022 8.840 8.840 8.530 8.600 127,614 -0.41(-4.55%)
Aug 18, 2022 8.970 9.100 8.835 9.010 124,968 +0.12(+1.35%)
Aug 17, 2022 8.930 8.960 8.660 8.890 132,892 -0.21(-2.31%)
Aug 16, 2022 8.760 9.190 8.660 9.100 145,543 +0.11(+1.22%)
Aug 15, 2022 8.710 9.000 8.570 8.990 104,845 +0.22(+2.51%)
Aug 12, 2022 8.680 8.930 8.630 8.770 86,514 +0.22(+2.57%)
Aug 11, 2022 8.230 8.560 8.160 8.550 114,306 +0.44(+5.43%)
Aug 10, 2022 8.160 8.740 8.000 8.110 250,334 +0.20(+2.53%)
Aug 09, 2022 9.150 9.329 7.590 7.910 258,778 -1.43(-15.31%)
Aug 08, 2022 10.03 10.11 9.330 9.340 235,345 -0.67(-6.69%)
Aug 05, 2022 11.66 11.66 9.820 10.01 236,990 -2.11(-17.41%)
Aug 04, 2022 11.87 12.21 11.87 12.12 105,265 +0.35(+2.97%)
Aug 03, 2022 11.83 11.97 11.65 11.77 173,761 +0.06(+0.51%)
Aug 02, 2022 12.10 12.19 11.69 11.71 148,725 -0.35(-2.90%)
Aug 01, 2022 12.18 12.40 11.90 12.06 169,672 -0.26(-2.11%)
Jul 29, 2022 12.41 12.45 12.11 12.32 199,317 -0.18(-1.44%)
Jul 28, 2022 11.98 12.50 11.59 12.50 103,787 +0.56(+4.69%)
Jul 27, 2022 12.06 12.18 11.75 11.94 113,322 +0.08(+0.67%)
Jul 26, 2022 12.19 12.19 11.74 11.86 100,237 -0.37(-3.03%)
Jul 25, 2022 12.20 12.38 11.96 12.23 174,170 -0.06(-0.49%)
Jul 22, 2022 12.61 12.61 12.12 12.29 68,592 -0.39(-3.08%)
Jul 21, 2022 12.16 12.69 12.16 12.68 110,351 +0.48(+3.93%)
Jul 20, 2022 11.76 12.38 11.76 12.20 176,221 +0.52(+4.45%)
Jul 19, 2022 11.43 11.75 11.29 11.68 201,270 +0.43(+3.82%)
Jul 18, 2022 11.76 12.02 11.21 11.25 123,293 -0.36(-3.10%)
Jul 15, 2022 11.52 11.78 11.32 11.61 83,976 +0.27(+2.38%)
Jul 14, 2022 11.00 11.49 10.82 11.34 56,539 +0.20(+1.80%)
Jul 13, 2022 10.98 11.31 10.96 11.14 60,470 +0.03(+0.27%)
Jul 12, 2022 11.00 11.30 10.88 11.11 86,768 +0.19(+1.74%)
Jul 11, 2022 11.14 11.26 10.75 10.92 57,237 -0.22(-1.97%)
Jul 08, 2022 11.15 11.34 10.95 11.14 80,210 -0.08(-0.71%)
Jul 07, 2022 10.79 11.28 10.37 11.22 97,433 +0.40(+3.70%)
Jul 06, 2022 11.19 11.43 10.65 10.82 129,901 -0.37(-3.31%)
Jul 05, 2022 10.12 11.20 10.00 11.19 154,011 +0.85(+8.22%)
Jul 01, 2022 9.750 10.39 9.695 10.34 102,993 +0.49(+4.97%)
Jun 30, 2022 10.03 10.18 9.750 9.850 134,365 -0.34(-3.34%)
Jun 29, 2022 10.01 10.23 9.710 10.19 132,718 +0.18(+1.80%)
Jun 28, 2022 10.25 10.32 9.950 10.01 114,668 -0.24(-2.34%)
Jun 27, 2022 10.27 10.50 10.09 10.25 116,666 +0.04(+0.39%)
Jun 24, 2022 10.30 10.54 10.13 10.21 329,988 +0.06(+0.59%)
Jun 23, 2022 10.15 10.21 9.820 10.15 141,343 +0.12(+1.20%)
Jun 22, 2022 9.790 10.18 9.790 10.03 128,798 +0.11(+1.11%)
Jun 21, 2022 9.630 9.940 9.630 9.920 188,429 +0.47(+4.97%)
Jun 17, 2022 9.220 9.730 9.100 9.450 253,842 +0.32(+3.50%)
Jun 16, 2022 9.100 9.440 9.040 9.130 187,318 -0.09(-0.98%)
Jun 15, 2022 8.710 9.340 8.690 9.220 157,413 +0.64(+7.46%)
Jun 14, 2022 8.780 8.880 8.485 8.580 374,550 -0.23(-2.61%)
Jun 13, 2022 9.000 9.120 8.770 8.810 226,554 -0.54(-5.78%)
Jun 10, 2022 9.450 9.710 9.215 9.350 180,528 -0.25(-2.60%)
Jun 09, 2022 9.650 9.730 9.440 9.600 466,211 -0.15(-1.54%)
Jun 08, 2022 9.970 10.06 9.720 9.750 164,267 -0.22(-2.21%)
Jun 07, 2022 9.600 9.990 9.470 9.970 245,811 +0.19(+1.94%)
Jun 06, 2022 9.840 9.880 9.610 9.780 147,387 +0.07(+0.72%)
Jun 03, 2022 9.870 9.960 9.460 9.710 262,853 -0.32(-3.19%)
Jun 02, 2022 9.990 10.13 9.890 10.03 116,315 +0.15(+1.52%)
Jun 01, 2022 10.25 10.36 9.850 9.880 100,684 -0.22(-2.18%)
May 31, 2022 10.27 10.42 9.990 10.10 241,965 -0.31(-2.98%)
May 27, 2022 10.23 10.49 10.21 10.41 130,404 +0.34(+3.38%)
May 26, 2022 9.890 10.20 9.710 10.07 157,738 +0.20(+2.03%)
May 25, 2022 9.630 10.06 9.630 9.870 155,895 +0.23(+2.39%)
May 24, 2022 9.770 9.910 9.410 9.640 264,387 -0.27(-2.72%)
May 23, 2022 10.28 10.31 9.840 9.910 195,358 -0.19(-1.88%)
May 20, 2022 10.23 10.34 9.880 10.10 300,184 -0.07(-0.69%)
May 19, 2022 10.15 10.52 10.05 10.17 245,535 -0.19(-1.83%)
May 18, 2022 10.57 11.00 10.26 10.36 178,013 -0.43(-3.99%)
May 17, 2022 10.66 11.12 10.66 10.79 191,386 +0.42(+4.05%)
May 16, 2022 10.09 10.55 10.00 10.37 455,083 +0.04(+0.39%)
May 13, 2022 10.15 10.44 9.680 10.33 1,032,515 -0.03(-0.29%)
May 12, 2022 10.30 10.50 9.910 10.36 758,388 +0.19(+1.87%)
May 11, 2022 11.04 11.05 9.980 10.17 459,513 -0.84(-7.63%)
May 10, 2022 12.09 12.09 10.80 11.01 536,673 -0.94(-7.87%)
May 09, 2022 12.42 12.42 11.81 11.95 400,934 -0.81(-6.35%)
May 06, 2022 12.89 13.35 12.26 12.76 228,954 -0.76(-5.62%)
May 05, 2022 13.70 13.77 13.32 13.52 137,528 -0.59(-4.18%)
May 04, 2022 13.88 14.13 13.00 14.11 179,173 +0.06(+0.43%)
May 03, 2022 14.46 14.63 12.80 14.05 332,957 -1.08(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.