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 (%)
Jun 30, 2023 10.10 10.37 10.10 10.31 209,360 +0.39(+3.93%)
Jun 29, 2023 9.410 10.07 9.350 9.920 190,702 +0.56(+5.98%)
Jun 28, 2023 9.260 9.800 9.260 9.360 709,781 +0.05(+0.54%)
Jun 27, 2023 9.530 9.610 8.640 9.310 447,589 -0.26(-2.72%)
Jun 26, 2023 9.220 9.950 9.220 9.570 360,689 +0.27(+2.90%)
Jun 23, 2023 9.260 9.500 9.120 9.300 769,748 -0.18(-1.90%)
Jun 22, 2023 9.450 9.650 9.400 9.480 141,613 -0.02(-0.21%)
Jun 21, 2023 9.540 9.680 9.450 9.500 146,444 -0.11(-1.14%)
Jun 20, 2023 9.480 9.750 9.460 9.610 155,078 +0.05(+0.52%)
Jun 16, 2023 9.650 9.670 9.360 9.560 252,412 -0.05(-0.52%)
Jun 15, 2023 9.510 9.632 9.120 9.610 133,747 +3.67(+61.78%)
May 08, 2023 5.860 6.030 5.350 5.940 658,013 -0.05(-0.83%)
May 05, 2023 5.260 6.630 5.170 5.990 1,273,587 +0.12(+2.04%)
May 04, 2023 6.010 6.060 5.080 5.870 1,500,240 -0.27(-4.40%)
May 03, 2023 6.680 6.710 6.040 6.140 549,899 -0.54(-8.08%)
May 02, 2023 7.700 7.700 6.280 6.680 629,967 -1.00(-13.02%)
May 01, 2023 7.520 7.750 7.210 7.680 274,874 +0.28(+3.78%)
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%)
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.