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

Mediaalpha Inc Cl A (NY: MAX )

17.78 -0.55 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2023 10.11 10.16 9.640 9.700 127,842 -0.44(-4.34%)
Jul 31, 2023 10.02 10.43 9.980 10.14 222,146 +0.17(+1.71%)
Jul 28, 2023 9.920 10.25 9.860 9.970 109,738 +0.19(+1.94%)
Jul 27, 2023 10.27 10.27 9.690 9.780 160,059 -0.42(-4.12%)
Jul 26, 2023 9.780 10.25 9.780 10.20 111,218 +0.31(+3.13%)
Jul 25, 2023 9.910 10.11 9.795 9.890 111,541 -0.04(-0.40%)
Jul 24, 2023 9.770 10.01 9.450 9.930 138,465 +0.16(+1.64%)
Jul 21, 2023 9.640 9.940 9.570 9.770 142,907 +0.30(+3.17%)
Jul 20, 2023 9.650 9.780 9.310 9.470 179,118 -0.22(-2.27%)
Jul 19, 2023 9.830 10.17 9.570 9.690 194,872 -0.07(-0.72%)
Jul 18, 2023 9.630 10.04 9.600 9.760 162,587 +0.18(+1.88%)
Jul 17, 2023 9.670 10.03 9.460 9.580 234,403 -0.19(-1.94%)
Jul 14, 2023 10.20 10.36 9.290 9.770 296,382 -0.25(-2.50%)
Jul 13, 2023 10.70 10.81 9.650 10.02 337,411 -0.91(-8.33%)
Jul 12, 2023 11.25 11.40 10.76 10.93 221,070 -0.08(-0.73%)
Jul 11, 2023 9.920 11.02 9.820 11.01 321,084 +1.14(+11.55%)
Jul 10, 2023 9.600 9.950 9.540 9.870 173,423 +0.23(+2.39%)
Jul 07, 2023 9.520 9.820 9.510 9.640 291,564 +0.15(+1.58%)
Jul 06, 2023 9.410 9.510 9.060 9.490 746,601 -0.16(-1.66%)
Jul 05, 2023 9.640 9.700 9.295 9.650 561,259 +0.18(+1.90%)
Jul 03, 2023 10.39 10.41 9.125 9.470 394,826 -0.84(-8.15%)
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%)
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.