Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mediaalpha Inc Cl A (NY: MAX )

18.83 +0.46 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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	+3.67(+61.78%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mediaalpha Inc Cl A (NY: MAX )

Historical Prices