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 (%)
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%)
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.