Mediaalpha Inc Cl A (NY: MAX )

16.66 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.560 8.930 8.430 8.820 346,018 +0.17(+1.97%)
May 30, 2023 9.280 9.500 8.640 8.650 472,183 -0.63(-6.79%)
May 26, 2023 9.060 10.23 9.010 9.280 1,190,416 +1.68(+22.11%)
May 25, 2023 7.500 7.840 7.470 7.600 265,552 +0.08(+1.06%)
May 24, 2023 7.370 7.600 7.308 7.520 184,021 +0.09(+1.21%)
May 23, 2023 7.380 7.729 7.240 7.430 355,509 -0.01(-0.13%)
May 22, 2023 6.670 7.480 6.670 7.440 275,511 +0.77(+11.54%)
May 19, 2023 6.890 6.964 6.600 6.670 387,076 -0.18(-2.63%)
May 18, 2023 6.200 6.920 6.100 6.850 392,296 +0.64(+10.31%)
May 17, 2023 5.380 6.270 5.354 6.210 617,617 +0.85(+15.86%)
May 16, 2023 5.590 5.665 5.327 5.360 365,255 -0.25(-4.46%)
May 15, 2023 5.860 5.970 5.580 5.610 346,199 -0.25(-4.27%)
May 12, 2023 6.080 6.185 5.800 5.860 291,471 -0.15(-2.50%)
May 11, 2023 6.200 6.310 5.805 6.010 341,996 -0.18(-2.91%)
May 10, 2023 5.730 6.200 5.550 6.190 676,410 +0.44(+7.65%)
May 09, 2023 5.980 6.110 5.660 5.750 477,939 -0.19(-3.20%)
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%)
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.