Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaalpha Inc Cl A (NY: MAX )

18.01 -0.49 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2023 8.450 8.520 8.310 8.420 78,116 +0.03(+0.36%)
Aug 31, 2023 8.590 8.780 8.350 8.390 156,326 -0.24(-2.78%)
Aug 30, 2023 8.560 8.690 8.395 8.630 70,178 -0.03(-0.35%)
Aug 29, 2023 8.590 8.750 8.430 8.660 131,869 +0.07(+0.81%)
Aug 28, 2023 8.480 8.650 8.430 8.590 117,626 +0.13(+1.54%)
Aug 25, 2023 8.440 8.500 8.200 8.460 69,140 +0.04(+0.48%)
Aug 24, 2023 8.610 8.610 8.350 8.420 77,093 -0.21(-2.43%)
Aug 23, 2023 8.450 8.650 8.420 8.630 117,998 +0.17(+2.01%)
Aug 22, 2023 8.400 8.530 8.250 8.460 139,235 +0.09(+1.08%)
Aug 21, 2023 8.460 8.630 8.260 8.370 156,166 -0.18(-2.11%)
Aug 18, 2023 8.790 9.130 8.510 8.550 219,086 -0.44(-4.89%)
Aug 17, 2023 9.010 9.185 8.780 8.990 245,679 -0.04(-0.44%)
Aug 16, 2023 9.000 9.560 8.975 9.030 191,832 +0.26(+2.96%)
Aug 15, 2023 8.910 9.340 8.630 8.770 125,264 -0.06(-0.68%)
Aug 14, 2023 8.780 8.900 8.580 8.830 83,805 +0.00(+0.00%)
Aug 11, 2023 8.660 9.250 8.580 8.830 157,474 +0.16(+1.85%)
Aug 10, 2023 8.480 8.900 8.480 8.670 139,549 +0.18(+2.12%)
Aug 09, 2023 9.000 9.000 8.430 8.490 152,725 -0.51(-5.67%)
Aug 08, 2023 8.960 9.172 8.700 9.000 147,586 -0.10(-1.10%)
Aug 07, 2023 9.030 9.330 8.700 9.100 192,525 +0.13(+1.45%)
Aug 04, 2023 8.850 9.280 8.630 8.970 347,472 -0.44(-4.68%)
Aug 03, 2023 8.890 10.68 8.835 9.410 313,032 +0.51(+5.73%)
Aug 02, 2023 9.480 9.595 8.800 8.900 445,166 -0.80(-8.25%)
Aug 01, 2023 10.11 10.16 9.640 9.700 127,842 -0.44(-4.34%)
Jul 31, 2023 10.02 10.43 9.980 10.14 222,146 +0.17(+1.71%)
Jul 28, 2023 9.920 10.25 9.860 9.970 109,738 +0.19(+1.94%)
Jul 27, 2023 10.27 10.27 9.690 9.780 160,059 -0.42(-4.12%)
Jul 26, 2023 9.780 10.25 9.780 10.20 111,218 +0.31(+3.13%)
Jul 25, 2023 9.910 10.11 9.795 9.890 111,541 -0.04(-0.40%)
Jul 24, 2023 9.770 10.01 9.450 9.930 138,465 +0.16(+1.64%)
Jul 21, 2023 9.640 9.940 9.570 9.770 142,907 +0.30(+3.17%)
Jul 20, 2023 9.650 9.780 9.310 9.470 179,118 -0.22(-2.27%)
Jul 19, 2023 9.830 10.17 9.570 9.690 194,872 -0.07(-0.72%)
Jul 18, 2023 9.630 10.04 9.600 9.760 162,587 +0.18(+1.88%)
Jul 17, 2023 9.670 10.03 9.460 9.580 234,403 -0.19(-1.94%)
Jul 14, 2023 10.20 10.36 9.290 9.770 296,382 -0.25(-2.50%)
Jul 13, 2023 10.70 10.81 9.650 10.02 337,411 -0.91(-8.33%)
Jul 12, 2023 11.25 11.40 10.76 10.93 221,070 -0.08(-0.73%)
Jul 11, 2023 9.920 11.02 9.820 11.01 321,084 +1.14(+11.55%)
Jul 10, 2023 9.600 9.950 9.540 9.870 173,423 +0.23(+2.39%)
Jul 07, 2023 9.520 9.820 9.510 9.640 291,564 +0.15(+1.58%)
Jul 06, 2023 9.410 9.510 9.060 9.490 746,601 -0.16(-1.66%)
Jul 05, 2023 9.640 9.700 9.295 9.650 561,259 +0.18(+1.90%)
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.