Indicators

Mediaalpha Inc Cl A (NY: MAX )

17.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.76	21.00	20.16	20.75	360,968	-0.04(-0.19%)
Feb 28, 2024	21.27	21.56	20.77	20.79	241,492	-0.67(-3.12%)
Feb 27, 2024	21.84	21.91	20.84	21.46	406,868	-0.09(-0.42%)
Feb 26, 2024	21.92	22.38	19.97	21.55	595,447	+1.53(+7.64%)
Feb 23, 2024	19.95	20.25	19.34	20.02	448,933	+0.07(+0.35%)
Feb 22, 2024	18.95	20.05	18.05	19.95	914,171	+0.24(+1.22%)
Feb 21, 2024	17.10	20.01	17.05	19.71	1,348,615	+3.91(+24.75%)
Feb 20, 2024	15.77	16.12	15.70	15.80	259,397	-0.32(-1.99%)
Feb 16, 2024	15.74	16.42	15.45	16.12	201,081	+0.18(+1.13%)
Feb 15, 2024	15.43	16.05	15.23	15.94	217,193	+0.65(+4.25%)
Feb 14, 2024	14.61	15.36	14.61	15.29	350,413	+0.78(+5.38%)
Feb 13, 2024	14.15	14.65	14.04	14.51	229,989	-0.05(-0.34%)
Feb 12, 2024	14.26	14.61	14.12	14.56	269,859	+0.36(+2.54%)
Feb 09, 2024	13.89	14.40	13.89	14.20	153,189	+0.45(+3.27%)
Feb 08, 2024	12.75	13.84	12.75	13.75	232,796	+1.11(+8.78%)
Feb 07, 2024	12.79	13.16	12.55	12.64	137,929	-0.11(-0.86%)
Feb 06, 2024	12.15	12.82	12.15	12.75	184,381	+0.49(+4.00%)
Feb 05, 2024	12.52	12.59	12.22	12.26	58,349	-0.41(-3.24%)
Feb 02, 2024	12.80	12.94	12.49	12.67	117,751	-0.26(-2.01%)

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.