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

Mediaalpha Inc Cl A (NY: MAX )

18.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2023 9.930 10.30 9.760 10.12 225,213 +0.41(+4.22%)
Nov 29, 2023 10.15 10.35 9.690 9.710 354,028 -0.29(-2.90%)
Nov 28, 2023 9.870 10.11 9.850 10.00 107,637 +0.00(+0.00%)
Nov 27, 2023 9.770 10.12 9.726 10.00 114,335 +0.18(+1.83%)
Nov 24, 2023 9.500 9.850 9.500 9.820 39,387 +0.24(+2.51%)
Nov 22, 2023 9.490 9.720 9.380 9.580 89,014 +0.21(+2.24%)
Nov 21, 2023 9.310 9.470 9.245 9.370 110,274 -0.05(-0.53%)
Nov 20, 2023 9.300 9.580 9.190 9.420 143,262 -0.09(-0.95%)
Nov 17, 2023 9.500 9.675 9.260 9.510 168,752 +0.10(+1.06%)
Nov 16, 2023 9.640 9.640 9.130 9.410 96,845 -0.15(-1.57%)
Nov 15, 2023 9.870 10.02 9.450 9.560 264,398 -0.37(-3.73%)
Nov 14, 2023 9.370 10.17 9.342 9.930 284,436 +0.92(+10.21%)
Nov 13, 2023 9.240 9.440 8.900 9.010 110,739 -0.18(-1.96%)
Nov 10, 2023 9.510 9.510 8.900 9.190 273,379 -0.11(-1.18%)
Nov 09, 2023 9.520 9.730 9.280 9.300 152,419 -0.34(-3.53%)
Nov 08, 2023 9.490 9.650 9.095 9.640 174,101 +0.18(+1.90%)
Nov 07, 2023 8.630 9.480 8.552 9.460 139,373 +0.80(+9.24%)
Nov 06, 2023 9.650 9.650 8.560 8.660 494,590 -1.11(-11.36%)
Nov 03, 2023 9.840 10.15 9.250 9.770 268,990 -0.04(-0.41%)
Nov 02, 2023 9.630 10.58 9.550 9.810 340,396 -0.54(-5.22%)
Nov 01, 2023 10.35 10.48 9.900 10.35 451,800 +0.07(+0.68%)
Oct 31, 2023 9.570 10.55 9.545 10.28 243,661 +0.83(+8.78%)
Oct 30, 2023 9.030 9.720 8.976 9.450 166,142 +0.55(+6.18%)
Oct 27, 2023 9.430 9.495 8.870 8.900 109,445 -0.64(-6.71%)
Oct 26, 2023 9.590 9.860 9.440 9.540 112,508 -0.06(-0.63%)
Oct 25, 2023 9.420 9.760 9.320 9.600 115,297 +0.12(+1.27%)
Oct 24, 2023 9.530 9.900 9.295 9.480 85,593 -0.05(-0.52%)
Oct 23, 2023 9.580 9.740 9.470 9.530 79,887 -0.19(-1.95%)
Oct 20, 2023 9.640 9.880 9.560 9.720 124,944 +0.04(+0.41%)
Oct 19, 2023 9.730 9.980 9.590 9.680 100,880 -0.12(-1.22%)
Oct 18, 2023 10.24 10.24 9.500 9.800 164,347 -0.55(-5.31%)
Oct 17, 2023 10.20 10.64 10.20 10.35 247,669 +0.01(+0.10%)
Oct 16, 2023 9.600 10.39 9.560 10.34 273,684 +0.91(+9.65%)
Oct 13, 2023 8.850 9.540 8.850 9.430 240,426 +0.72(+8.27%)
Oct 12, 2023 8.750 8.760 8.510 8.710 169,387 -0.06(-0.68%)
Oct 11, 2023 9.010 9.190 8.710 8.770 115,079 -0.17(-1.90%)
Oct 10, 2023 9.070 9.330 8.930 8.940 260,051 -0.06(-0.67%)
Oct 09, 2023 8.740 9.110 8.470 9.000 228,198 +0.24(+2.74%)
Oct 06, 2023 7.920 8.875 7.920 8.760 142,643 +0.73(+9.09%)
Oct 05, 2023 8.170 8.410 7.860 8.030 94,842 -0.20(-2.43%)
Oct 04, 2023 7.950 8.250 7.815 8.230 69,620 +0.28(+3.52%)
Oct 03, 2023 7.900 8.051 7.815 7.950 93,660 +0.00(+0.00%)
Oct 02, 2023 8.260 8.260 7.830 7.950 126,889 -0.31(-3.75%)
Sep 29, 2023 8.390 8.550 8.156 8.260 116,709 -0.07(-0.84%)
Sep 28, 2023 8.330 8.430 8.090 8.330 112,632 +0.00(+0.00%)
Sep 27, 2023 8.290 8.642 8.230 8.330 84,079 +0.08(+0.97%)
Sep 26, 2023 8.180 8.540 8.180 8.250 68,351 +0.02(+0.24%)
Sep 25, 2023 8.150 8.240 8.100 8.230 72,130 +0.11(+1.35%)
Sep 22, 2023 8.050 8.290 7.830 8.120 98,328 +0.07(+0.87%)
Sep 21, 2023 7.770 8.100 7.770 8.050 117,231 +0.01(+0.12%)
Sep 20, 2023 7.890 8.310 7.696 8.040 151,209 +0.22(+2.81%)
Sep 19, 2023 7.880 7.960 7.620 7.820 249,064 -0.08(-1.01%)
Sep 18, 2023 7.980 8.010 7.640 7.900 174,796 -0.07(-0.88%)
Sep 15, 2023 8.340 8.410 7.800 7.970 226,276 -0.37(-4.44%)
Sep 14, 2023 8.020 8.370 8.020 8.340 174,947 +0.19(+2.33%)
Sep 13, 2023 7.890 8.180 7.730 8.150 158,126 +0.27(+3.43%)
Sep 12, 2023 7.920 7.990 7.700 7.880 112,968 -0.11(-1.38%)
Sep 11, 2023 7.870 8.040 7.740 7.990 95,965 +0.22(+2.83%)
Sep 08, 2023 8.080 8.170 7.710 7.770 107,028 -0.33(-4.07%)
Sep 07, 2023 8.160 8.160 7.942 8.100 162,271 -0.21(-2.53%)
Sep 06, 2023 8.490 8.490 8.270 8.310 85,634 -0.14(-1.66%)
Sep 05, 2023 8.370 8.520 8.201 8.450 85,526 +0.03(+0.36%)
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.