Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.02	15.32	14.55	14.74	174,604	-0.34(-2.25%)
Apr 28, 2022	14.91	15.20	14.60	15.08	83,808	+0.38(+2.59%)
Apr 27, 2022	14.91	15.24	14.54	14.70	111,815	-0.21(-1.41%)
Apr 26, 2022	15.20	15.21	14.79	14.91	91,184	-0.30(-1.97%)
Apr 25, 2022	14.84	15.33	14.68	15.21	95,341	+0.09(+0.60%)
Apr 22, 2022	15.62	15.91	14.83	15.12	171,471	-0.62(-3.94%)
Apr 21, 2022	15.79	15.79	15.49	15.74	96,250	+0.16(+1.03%)
Apr 20, 2022	16.02	16.02	15.27	15.58	97,486	-0.27(-1.70%)
Apr 19, 2022	15.47	16.29	15.47	15.85	51,170	+0.26(+1.67%)
Apr 18, 2022	15.60	15.97	15.22	15.59	66,650	-0.15(-0.95%)
Apr 14, 2022	16.55	16.55	15.42	15.74	275,446	-0.69(-4.20%)
Apr 13, 2022	16.28	16.70	16.17	16.43	71,450	+0.24(+1.48%)
Apr 12, 2022	16.23	16.69	16.07	16.19	77,560	+0.22(+1.38%)
Apr 11, 2022	16.21	16.66	15.74	15.97	81,524	-0.63(-3.80%)
Apr 08, 2022	16.68	16.85	15.98	16.60	222,819	-0.02(-0.12%)
Apr 07, 2022	16.66	16.70	15.96	16.62	76,964	+0.06(+0.36%)
Apr 06, 2022	16.44	16.61	15.67	16.56	161,067	-0.19(-1.13%)
Apr 05, 2022	16.88	17.24	16.48	16.75	115,276	-0.29(-1.70%)
Apr 04, 2022	16.90	17.26	16.73	17.04	110,570	+0.26(+1.55%)

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.