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 )

18.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 18.49 19.18 18.31 18.83 871,486 +0.21(+1.13%)
May 15, 2024 19.62 19.62 18.58 18.62 641,242 -0.37(-1.95%)
May 14, 2024 19.47 19.72 18.83 18.99 703,923 -0.46(-2.37%)
May 13, 2024 20.00 20.17 19.39 19.45 446,091 -0.47(-2.36%)
May 10, 2024 19.78 20.10 19.51 19.92 711,112 -0.26(-1.29%)
May 09, 2024 20.03 20.37 19.20 20.18 1,170,909 +0.19(+0.95%)
May 08, 2024 19.58 20.48 19.52 19.99 4,535,403 -2.19(-9.87%)
May 07, 2024 22.37 22.41 21.54 22.18 483,390 +0.04(+0.18%)
May 06, 2024 22.29 22.75 21.96 22.14 521,968 -0.06(-0.27%)
May 03, 2024 22.36 23.00 20.96 22.20 1,211,882 +0.12(+0.54%)
May 02, 2024 24.76 25.78 21.84 22.08 1,286,460 +1.02(+4.84%)
May 01, 2024 20.24 21.61 19.89 21.06 586,366 +0.81(+4.00%)
Apr 30, 2024 18.79 21.02 18.79 20.25 828,045 +1.46(+7.77%)
Apr 29, 2024 19.00 19.19 18.79 18.79 473,246 -0.07(-0.37%)
Apr 26, 2024 18.52 19.19 18.41 18.86 182,873 +0.45(+2.44%)
Apr 25, 2024 18.71 18.81 18.39 18.41 211,774 -0.66(-3.46%)
Apr 24, 2024 19.00 19.30 18.90 19.07 223,869 +0.07(+0.37%)
Apr 23, 2024 19.23 19.63 18.96 19.00 329,439 -0.11(-0.58%)
Apr 22, 2024 19.17 19.17 18.62 19.11 160,328 +0.07(+0.37%)
Apr 19, 2024 18.42 19.13 18.28 19.04 215,046 +0.48(+2.59%)
Apr 18, 2024 17.97 18.99 17.86 18.56 350,286 +0.45(+2.48%)
Apr 17, 2024 19.45 19.62 18.07 18.11 254,626 -1.17(-6.07%)
Apr 16, 2024 19.15 19.30 18.84 19.28 315,357 +0.05(+0.26%)
Apr 15, 2024 20.06 20.27 19.18 19.23 173,018 -0.83(-4.14%)
Apr 12, 2024 20.00 21.30 19.84 20.06 684,881 -0.06(-0.30%)
Apr 11, 2024 18.84 20.49 18.84 20.12 1,035,218 +1.29(+6.85%)
Apr 10, 2024 17.94 19.03 17.58 18.83 384,776 +0.53(+2.90%)
Apr 09, 2024 18.63 18.86 18.28 18.30 187,176 -0.31(-1.67%)
Apr 08, 2024 18.56 18.64 18.08 18.61 418,400 +0.17(+0.92%)
Apr 05, 2024 18.56 18.85 18.29 18.44 366,745 -0.02(-0.11%)
Apr 04, 2024 19.47 19.48 18.34 18.46 286,573 -0.95(-4.89%)
Apr 03, 2024 19.58 19.97 19.30 19.41 335,508 -0.30(-1.52%)
Apr 02, 2024 19.77 20.04 19.10 19.71 308,287 -0.40(-1.99%)
Apr 01, 2024 20.51 20.51 19.93 20.11 285,180 -0.26(-1.28%)
Mar 28, 2024 20.19 21.07 20.01 20.37 724,219 +0.37(+1.85%)
Mar 27, 2024 19.96 20.22 19.82 20.00 224,200 +0.14(+0.70%)
Mar 26, 2024 20.21 20.34 19.77 19.86 195,964 -0.24(-1.19%)
Mar 25, 2024 20.02 20.25 19.83 20.10 254,611 +0.00(+0.00%)
Mar 22, 2024 20.41 20.48 20.01 20.10 207,900 -0.21(-1.03%)
Mar 21, 2024 20.12 20.46 19.96 20.31 218,494 +0.20(+0.99%)
Mar 20, 2024 19.02 20.13 19.02 20.11 248,272 +0.77(+3.98%)
Mar 19, 2024 19.06 19.57 18.77 19.34 286,313 +0.28(+1.47%)
Mar 18, 2024 19.83 19.92 18.75 19.06 295,612 -0.77(-3.88%)
Mar 15, 2024 19.53 20.26 19.21 19.83 440,312 +0.16(+0.81%)
Mar 14, 2024 19.68 19.95 19.46 19.67 437,801 -0.03(-0.15%)
Mar 13, 2024 19.63 19.96 19.24 19.70 300,456 -0.05(-0.25%)
Mar 12, 2024 19.55 20.23 19.48 19.75 385,497 +0.28(+1.44%)
Mar 11, 2024 19.47 19.73 19.11 19.47 333,044 +0.02(+0.10%)
Mar 08, 2024 19.49 20.07 18.91 19.45 1,066,265 -2.30(-10.57%)
Mar 07, 2024 21.43 22.81 21.24 21.75 297,879 +0.44(+2.06%)
Mar 06, 2024 21.47 21.66 20.95 21.31 138,648 -0.06(-0.28%)
Mar 05, 2024 21.16 21.75 21.14 21.37 178,327 -0.04(-0.19%)
Mar 04, 2024 21.60 21.78 21.18 21.41 232,783 -0.14(-0.65%)
Mar 01, 2024 20.88 21.85 20.71 21.55 310,797 +0.80(+3.86%)
Feb 29, 2024 20.76 21.00 20.16 20.75 360,968 -0.04(-0.19%)
Feb 28, 2024 21.27 21.56 20.77 20.79 241,492 -0.67(-3.12%)
Feb 27, 2024 21.84 21.91 20.84 21.46 406,868 -0.09(-0.42%)
Feb 26, 2024 21.92 22.38 19.97 21.55 595,447 +1.53(+7.64%)
Feb 23, 2024 19.95 20.25 19.34 20.02 448,933 +0.07(+0.35%)
Feb 22, 2024 18.95 20.05 18.05 19.95 914,171 +0.24(+1.22%)
Feb 21, 2024 17.10 20.01 17.05 19.71 1,348,615 +3.91(+24.75%)
Feb 20, 2024 15.77 16.12 15.70 15.80 259,397 -0.32(-1.99%)
Feb 16, 2024 15.74 16.42 15.45 16.12 201,081 +0.18(+1.13%)
Feb 15, 2024 15.43 16.05 15.23 15.94 217,193 +0.65(+4.25%)
Feb 14, 2024 14.61 15.36 14.61 15.29 350,413 +0.78(+5.38%)
Feb 13, 2024 14.15 14.65 14.04 14.51 229,989 -0.05(-0.34%)
Feb 12, 2024 14.26 14.61 14.12 14.56 269,859 +0.36(+2.54%)
Feb 09, 2024 13.89 14.40 13.89 14.20 153,189 +0.45(+3.27%)
Feb 08, 2024 12.75 13.84 12.75 13.75 232,796 +1.11(+8.78%)
Feb 07, 2024 12.79 13.16 12.55 12.64 137,929 -0.11(-0.86%)
Feb 06, 2024 12.15 12.82 12.15 12.75 184,381 +0.49(+4.00%)
Feb 05, 2024 12.52 12.59 12.22 12.26 58,349 -0.41(-3.24%)
Feb 02, 2024 12.80 12.94 12.49 12.67 117,751 -0.26(-2.01%)
Feb 01, 2024 12.87 13.31 12.87 12.93 123,382 +0.18(+1.41%)
Jan 31, 2024 12.59 13.01 12.44 12.75 109,275 +0.07(+0.55%)
Jan 30, 2024 12.94 12.94 12.41 12.68 81,379 -0.38(-2.91%)
Jan 29, 2024 12.78 13.32 12.61 13.06 138,510 +0.29(+2.27%)
Jan 26, 2024 12.87 13.16 12.75 12.77 104,358 +0.03(+0.24%)
Jan 25, 2024 12.93 13.25 12.59 12.74 134,164 +0.00(+0.00%)
Jan 24, 2024 12.20 12.95 11.92 12.74 222,104 +0.74(+6.17%)
Jan 23, 2024 11.39 12.15 11.07 12.00 147,110 +0.70(+6.19%)
Jan 22, 2024 11.02 11.50 10.86 11.30 155,435 +0.45(+4.15%)
Jan 19, 2024 11.01 11.03 10.72 10.85 68,026 -0.10(-0.91%)
Jan 18, 2024 10.95 11.09 10.77 10.95 96,960 +0.00(+0.00%)
Jan 17, 2024 10.60 11.05 10.60 10.95 111,602 +0.26(+2.43%)
Jan 16, 2024 10.34 10.69 10.26 10.69 181,026 +0.24(+2.30%)
Jan 12, 2024 10.94 10.94 10.37 10.45 112,499 -0.30(-2.79%)
Jan 11, 2024 10.93 11.04 10.41 10.75 117,398 -0.25(-2.27%)
Jan 10, 2024 11.18 11.32 10.58 11.00 231,020 +0.14(+1.29%)
Jan 09, 2024 10.96 11.15 10.52 10.86 122,493 -0.27(-2.43%)
Jan 08, 2024 11.13 11.36 10.89 11.13 169,180 -0.06(-0.54%)
Jan 05, 2024 10.89 11.53 10.89 11.19 145,698 +0.18(+1.63%)
Jan 04, 2024 10.94 11.08 10.81 11.01 101,063 +0.16(+1.47%)
Jan 03, 2024 10.98 11.12 10.74 10.85 73,910 -0.17(-1.54%)
Jan 02, 2024 10.99 11.35 10.93 11.02 98,904 -0.13(-1.17%)
Dec 29, 2023 11.66 11.69 11.11 11.15 53,915 -0.46(-3.96%)
Dec 28, 2023 11.73 11.85 11.50 11.61 82,771 -0.19(-1.61%)
Dec 27, 2023 11.63 11.81 11.53 11.80 72,869 +0.25(+2.16%)
Dec 26, 2023 11.38 11.57 11.23 11.55 65,125 +0.11(+0.96%)
Dec 22, 2023 11.73 11.75 11.41 11.44 85,351 -0.19(-1.63%)
Dec 21, 2023 11.09 11.65 10.92 11.63 99,538 +0.55(+4.96%)
Dec 20, 2023 11.43 11.65 11.05 11.08 116,147 -0.29(-2.55%)
Dec 19, 2023 10.78 11.44 10.60 11.37 150,826 +0.70(+6.56%)
Dec 18, 2023 11.12 11.20 10.63 10.67 133,827 -0.30(-2.73%)
Dec 15, 2023 10.85 11.04 10.57 10.97 342,949 +0.27(+2.52%)
Dec 14, 2023 10.76 11.02 10.45 10.70 188,920 +0.23(+2.20%)
Dec 13, 2023 10.83 10.86 10.26 10.47 312,344 -0.40(-3.68%)
Dec 12, 2023 11.02 11.03 10.66 10.87 127,369 -0.18(-1.63%)
Dec 11, 2023 10.87 11.24 10.80 11.05 283,567 +0.16(+1.47%)
Dec 08, 2023 10.57 11.04 10.57 10.89 207,673 +0.25(+2.35%)
Dec 07, 2023 10.48 10.66 9.960 10.64 258,545 +0.28(+2.70%)
Dec 06, 2023 10.47 10.53 10.22 10.36 131,195 -0.08(-0.77%)
Dec 05, 2023 10.38 10.62 10.23 10.44 106,698 -0.06(-0.57%)
Dec 04, 2023 10.30 10.65 10.22 10.50 134,536 +0.21(+2.04%)
Dec 01, 2023 10.13 10.30 9.880 10.29 256,032 +0.17(+1.68%)
Nov 30, 2023 9.930 10.30 9.760 10.12 225,213 +0.41(+4.22%)
Nov 29, 2023 10.15 10.35 9.690 9.710 354,028 -0.29(-2.90%)
Nov 28, 2023 9.870 10.11 9.850 10.00 107,637 +0.00(+0.00%)
Nov 27, 2023 9.770 10.12 9.726 10.00 114,335 +0.18(+1.83%)
Nov 24, 2023 9.500 9.850 9.500 9.820 39,387 +0.24(+2.51%)
Nov 22, 2023 9.490 9.720 9.380 9.580 89,014 +0.21(+2.24%)
Nov 21, 2023 9.310 9.470 9.245 9.370 110,274 -0.05(-0.53%)
Nov 20, 2023 9.300 9.580 9.190 9.420 143,262 -0.09(-0.95%)
Nov 17, 2023 9.500 9.675 9.260 9.510 168,752 +0.10(+1.06%)
Nov 16, 2023 9.640 9.640 9.130 9.410 96,845 -0.15(-1.57%)
Nov 15, 2023 9.870 10.02 9.450 9.560 264,398 -0.37(-3.73%)
Nov 14, 2023 9.370 10.17 9.342 9.930 284,436 +0.92(+10.21%)
Nov 13, 2023 9.240 9.440 8.900 9.010 110,739 -0.18(-1.96%)
Nov 10, 2023 9.510 9.510 8.900 9.190 273,379 -0.11(-1.18%)
Nov 09, 2023 9.520 9.730 9.280 9.300 152,419 -0.34(-3.53%)
Nov 08, 2023 9.490 9.650 9.095 9.640 174,101 +0.18(+1.90%)
Nov 07, 2023 8.630 9.480 8.552 9.460 139,373 +0.80(+9.24%)
Nov 06, 2023 9.650 9.650 8.560 8.660 494,590 -1.11(-11.36%)
Nov 03, 2023 9.840 10.15 9.250 9.770 268,990 -0.04(-0.41%)
Nov 02, 2023 9.630 10.58 9.550 9.810 340,396 -0.54(-5.22%)
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.