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

Magnite Inc (NQ: MGNI )

8.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 8.690 8.880 8.690 8.840 834,155 +0.15(+1.73%)
Apr 22, 2024 8.570 8.705 8.375 8.690 789,820 +0.23(+2.72%)
Apr 19, 2024 8.640 8.850 8.410 8.460 1,039,717 -0.18(-2.08%)
Apr 18, 2024 8.570 8.745 8.530 8.640 997,344 +0.06(+0.70%)
Apr 17, 2024 8.790 8.895 8.580 8.580 855,089 -0.11(-1.27%)
Apr 16, 2024 8.730 8.810 8.560 8.690 1,262,417 -0.13(-1.47%)
Apr 15, 2024 9.140 9.150 8.760 8.820 1,014,545 -0.34(-3.71%)
Apr 12, 2024 9.340 9.420 9.100 9.160 694,044 -0.26(-2.76%)
Apr 11, 2024 9.520 9.560 9.410 9.420 918,782 -0.08(-0.84%)
Apr 10, 2024 9.520 9.840 9.370 9.500 1,325,218 -0.47(-4.71%)
Apr 09, 2024 9.860 10.12 9.740 9.970 1,718,533 +0.12(+1.22%)
Apr 08, 2024 9.720 10.03 9.600 9.850 1,139,914 +0.06(+0.61%)
Apr 05, 2024 9.800 9.935 9.710 9.790 1,153,316 -0.06(-0.61%)
Apr 04, 2024 10.10 10.19 9.830 9.850 890,494 -0.19(-1.89%)
Apr 03, 2024 10.02 10.20 9.980 10.04 1,329,027 -0.08(-0.79%)
Apr 02, 2024 10.32 10.36 9.880 10.12 1,665,166 -0.46(-4.35%)
Apr 01, 2024 10.76 10.99 10.51 10.58 753,650 -0.17(-1.58%)
Mar 28, 2024 10.39 10.71 10.71 10.75 1,403,668 +0.37(+3.56%)
Mar 27, 2024 10.54 10.57 10.23 10.38 704,367 -0.09(-0.86%)
Mar 26, 2024 10.55 10.96 10.45 10.47 967,384 +0.12(+1.16%)
Mar 25, 2024 10.48 10.53 10.24 10.35 1,063,326 -0.16(-1.52%)
Mar 22, 2024 10.50 10.69 10.41 10.51 1,011,243 -0.05(-0.47%)
Mar 21, 2024 10.85 11.00 10.38 10.56 1,861,267 -0.15(-1.40%)
Mar 20, 2024 11.38 11.38 10.43 10.71 2,217,074 -0.69(-6.05%)
Mar 19, 2024 11.21 11.43 11.05 11.40 730,761 +0.11(+0.97%)
Mar 18, 2024 11.38 11.46 11.07 11.29 1,175,734 -0.03(-0.27%)
Mar 15, 2024 11.17 11.36 11.05 11.32 1,321,201 +0.07(+0.62%)
Mar 14, 2024 11.60 11.60 11.09 11.25 894,056 -0.25(-2.17%)
Mar 13, 2024 11.30 11.73 11.29 11.50 825,258 +0.16(+1.41%)
Mar 12, 2024 11.35 11.40 11.14 11.34 737,956 -0.01(-0.09%)
Mar 11, 2024 11.49 11.62 11.30 11.35 620,719 -0.25(-2.16%)
Mar 08, 2024 11.70 12.05 11.57 11.60 884,002 +0.05(+0.43%)
Mar 07, 2024 11.72 11.84 11.52 11.55 968,249 -0.07(-0.60%)
Mar 06, 2024 11.81 11.95 11.49 11.62 1,047,484 +0.05(+0.43%)
Mar 05, 2024 11.64 11.73 11.33 11.57 1,855,712 -0.22(-1.87%)
Mar 04, 2024 12.20 12.22 11.44 11.79 2,026,177 -0.44(-3.60%)
Mar 01, 2024 12.21 12.40 11.77 12.23 1,979,923 +0.21(+1.75%)
Feb 29, 2024 11.12 12.09 10.91 12.02 3,454,044 +1.55(+14.80%)
Feb 28, 2024 11.29 11.31 10.34 10.47 2,469,226 -1.05(-9.11%)
Feb 27, 2024 10.50 11.68 10.49 11.52 3,070,687 +1.75(+17.91%)
Feb 26, 2024 9.330 9.780 9.321 9.770 919,118 +0.38(+4.05%)
Feb 23, 2024 9.230 9.425 9.010 9.390 855,587 +0.06(+0.64%)
Feb 22, 2024 9.500 9.600 9.265 9.330 822,429 -0.17(-1.79%)
Feb 21, 2024 9.690 9.700 9.370 9.500 870,187 -0.35(-3.55%)
Feb 20, 2024 10.18 10.31 9.740 9.850 1,405,425 -0.56(-5.38%)
Feb 16, 2024 10.10 10.46 9.830 10.41 2,219,401 +0.67(+6.88%)
Feb 15, 2024 9.570 9.815 9.500 9.740 1,019,119 +0.37(+3.95%)
Feb 14, 2024 9.110 9.460 9.025 9.370 1,163,300 +0.49(+5.52%)
Feb 13, 2024 9.180 9.280 8.810 8.880 1,213,750 -0.77(-7.98%)
Feb 12, 2024 9.530 9.800 9.530 9.650 1,093,618 +0.14(+1.47%)
Feb 09, 2024 9.350 9.720 9.230 9.510 998,294 +0.19(+2.04%)
Feb 08, 2024 9.270 9.350 9.120 9.320 896,191 +0.11(+1.19%)
Feb 07, 2024 9.300 9.300 9.035 9.210 786,666 +0.02(+0.22%)
Feb 06, 2024 8.740 9.210 8.740 9.190 647,973 +0.43(+4.91%)
Feb 05, 2024 9.190 9.200 8.635 8.760 1,030,431 -0.64(-6.81%)
Feb 02, 2024 9.170 9.470 8.860 9.400 1,089,588 +0.34(+3.75%)
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.