Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaalpha Inc Cl A (NY: MAX )

18.26 +0.48 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 9.570 10.55 9.545 10.28 243,661 +0.83(+8.78%)
Oct 30, 2023 9.030 9.720 8.976 9.450 166,142 +0.55(+6.18%)
Oct 27, 2023 9.430 9.495 8.870 8.900 109,445 -0.64(-6.71%)
Oct 26, 2023 9.590 9.860 9.440 9.540 112,508 -0.06(-0.63%)
Oct 25, 2023 9.420 9.760 9.320 9.600 115,297 +0.12(+1.27%)
Oct 24, 2023 9.530 9.900 9.295 9.480 85,593 -0.05(-0.52%)
Oct 23, 2023 9.580 9.740 9.470 9.530 79,887 -0.19(-1.95%)
Oct 20, 2023 9.640 9.880 9.560 9.720 124,944 +0.04(+0.41%)
Oct 19, 2023 9.730 9.980 9.590 9.680 100,880 -0.12(-1.22%)
Oct 18, 2023 10.24 10.24 9.500 9.800 164,347 -0.55(-5.31%)
Oct 17, 2023 10.20 10.64 10.20 10.35 247,669 +0.01(+0.10%)
Oct 16, 2023 9.600 10.39 9.560 10.34 273,684 +0.91(+9.65%)
Oct 13, 2023 8.850 9.540 8.850 9.430 240,426 +0.72(+8.27%)
Oct 12, 2023 8.750 8.760 8.510 8.710 169,387 -0.06(-0.68%)
Oct 11, 2023 9.010 9.190 8.710 8.770 115,079 -0.17(-1.90%)
Oct 10, 2023 9.070 9.330 8.930 8.940 260,051 -0.06(-0.67%)
Oct 09, 2023 8.740 9.110 8.470 9.000 228,198 +0.24(+2.74%)
Oct 06, 2023 7.920 8.875 7.920 8.760 142,643 +0.73(+9.09%)
Oct 05, 2023 8.170 8.410 7.860 8.030 94,842 -0.20(-2.43%)
Oct 04, 2023 7.950 8.250 7.815 8.230 69,620 +0.28(+3.52%)
Oct 03, 2023 7.900 8.051 7.815 7.950 93,660 +0.00(+0.00%)
Oct 02, 2023 8.260 8.260 7.830 7.950 126,889 -0.31(-3.75%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.