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 )

18.28 -0.22 (-1.19%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Jun 30, 2023 10.10 10.37 10.10 10.31 209,360 +0.39(+3.93%)
Jun 29, 2023 9.410 10.07 9.350 9.920 190,702 +0.56(+5.98%)
Jun 28, 2023 9.260 9.800 9.260 9.360 709,781 +0.05(+0.54%)
Jun 27, 2023 9.530 9.610 8.640 9.310 447,589 -0.26(-2.72%)
Jun 26, 2023 9.220 9.950 9.220 9.570 360,689 +0.27(+2.90%)
Jun 23, 2023 9.260 9.500 9.120 9.300 769,748 -0.18(-1.90%)
Jun 22, 2023 9.450 9.650 9.400 9.480 141,613 -0.02(-0.21%)
Jun 21, 2023 9.540 9.680 9.450 9.500 146,444 -0.11(-1.14%)
Jun 20, 2023 9.480 9.750 9.460 9.610 155,078 +0.05(+0.52%)
Jun 16, 2023 9.650 9.670 9.360 9.560 252,412 -0.05(-0.52%)
Jun 15, 2023 9.510 9.632 9.120 9.610 133,747 +0.01(+0.10%)
Jun 14, 2023 9.500 9.630 9.310 9.600 238,251 -0.02(-0.21%)
Jun 13, 2023 9.440 9.700 9.250 9.620 247,404 +0.08(+0.84%)
Jun 12, 2023 9.500 9.730 9.430 9.540 175,074 +0.08(+0.85%)
Jun 09, 2023 9.300 9.630 9.260 9.460 157,468 +0.20(+2.16%)
Jun 08, 2023 9.370 9.370 9.155 9.260 166,338 -0.20(-2.11%)
Jun 07, 2023 9.500 9.675 9.220 9.460 237,972 +0.24(+2.60%)
Jun 06, 2023 8.790 9.400 8.750 9.220 286,284 +0.42(+4.77%)
Jun 05, 2023 9.090 9.220 8.750 8.800 413,525 -0.45(-4.86%)
Jun 02, 2023 8.710 9.400 8.710 9.250 248,224 +0.63(+7.31%)
Jun 01, 2023 8.770 9.051 8.440 8.620 254,164 -0.20(-2.27%)
May 31, 2023 8.560 8.930 8.430 8.820 346,018 +0.17(+1.97%)
May 30, 2023 9.280 9.500 8.640 8.650 472,183 -0.63(-6.79%)
May 26, 2023 9.060 10.23 9.010 9.280 1,190,416 +1.68(+22.11%)
May 25, 2023 7.500 7.840 7.470 7.600 265,552 +0.08(+1.06%)
May 24, 2023 7.370 7.600 7.308 7.520 184,021 +0.09(+1.21%)
May 23, 2023 7.380 7.729 7.240 7.430 355,509 -0.01(-0.13%)
May 22, 2023 6.670 7.480 6.670 7.440 275,511 +0.77(+11.54%)
May 19, 2023 6.890 6.964 6.600 6.670 387,076 -0.18(-2.63%)
May 18, 2023 6.200 6.920 6.100 6.850 392,296 +0.64(+10.31%)
May 17, 2023 5.380 6.270 5.354 6.210 617,617 +0.85(+15.86%)
May 16, 2023 5.590 5.665 5.327 5.360 365,255 -0.25(-4.46%)
May 15, 2023 5.860 5.970 5.580 5.610 346,199 -0.25(-4.27%)
May 12, 2023 6.080 6.185 5.800 5.860 291,471 -0.15(-2.50%)
May 11, 2023 6.200 6.310 5.805 6.010 341,996 -0.18(-2.91%)
May 10, 2023 5.730 6.200 5.550 6.190 676,410 +0.44(+7.65%)
May 09, 2023 5.980 6.110 5.660 5.750 477,939 -0.19(-3.20%)
May 08, 2023 5.860 6.030 5.350 5.940 658,013 -0.05(-0.83%)
May 05, 2023 5.260 6.630 5.170 5.990 1,273,587 +0.12(+2.04%)
May 04, 2023 6.010 6.060 5.080 5.870 1,500,240 -0.27(-4.40%)
May 03, 2023 6.680 6.710 6.040 6.140 549,899 -0.54(-8.08%)
May 02, 2023 7.700 7.700 6.280 6.680 629,967 -1.00(-13.02%)
May 01, 2023 7.520 7.750 7.210 7.680 274,874 +0.28(+3.78%)
Apr 28, 2023 6.600 7.850 6.370 7.400 474,740 -0.12(-1.60%)
Apr 27, 2023 7.740 7.755 7.280 7.520 308,462 -0.15(-1.96%)
Apr 26, 2023 8.990 9.130 7.380 7.670 793,624 -1.37(-15.15%)
Apr 25, 2023 9.810 9.810 8.860 9.040 350,731 -0.81(-8.22%)
Apr 24, 2023 9.310 9.850 9.250 9.850 182,878 +0.52(+5.57%)
Apr 21, 2023 9.140 9.590 9.105 9.330 162,926 +0.21(+2.30%)
Apr 20, 2023 9.320 9.482 9.020 9.120 281,828 -0.36(-3.80%)
Apr 19, 2023 9.410 9.830 9.350 9.480 203,874 -0.07(-0.73%)
Apr 18, 2023 10.37 10.56 9.320 9.550 207,546 -0.82(-7.91%)
Apr 17, 2023 10.51 10.88 9.430 10.37 483,129 +0.14(+1.37%)
Apr 14, 2023 13.00 13.12 9.900 10.23 736,363 -2.80(-21.49%)
Apr 13, 2023 13.43 13.66 12.88 13.03 360,461 -0.32(-2.40%)
Apr 12, 2023 13.95 13.95 13.03 13.35 146,572 -0.49(-3.54%)
Apr 11, 2023 14.13 14.13 13.74 13.84 74,683 -0.13(-0.93%)
Apr 10, 2023 14.06 14.30 13.80 13.97 110,704 -0.14(-0.99%)
Apr 06, 2023 14.39 14.39 13.97 14.11 54,390 -0.30(-2.08%)
Apr 05, 2023 14.81 15.04 14.39 14.41 96,028 -0.61(-4.06%)
Apr 04, 2023 15.28 15.29 15.00 15.02 94,098 -0.27(-1.77%)
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.