Skip to main content

Multiplan Corp (NY: MPLN )

9.160 +0.200 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.930 9.270 8.840 9.160 16,810 +0.20(+2.23%)
Oct 31, 2024 9.220 9.220 8.220 8.960 58,326 -0.24(-2.61%)
Oct 30, 2024 9.780 10.32 9.060 9.200 53,713 -0.79(-7.91%)
Oct 29, 2024 10.13 10.19 9.755 9.990 26,767 -0.22(-2.15%)
Oct 28, 2024 9.700 10.50 9.530 10.21 67,986 +0.52(+5.37%)
Oct 25, 2024 9.880 9.978 9.500 9.690 28,380 -0.11(-1.12%)
Oct 24, 2024 10.08 10.10 9.080 9.800 77,815 -0.23(-2.29%)
Oct 23, 2024 10.98 11.07 10.02 10.03 25,670 -0.98(-8.90%)
Oct 22, 2024 11.02 11.10 10.07 11.01 40,738 -0.01(-0.09%)
Oct 21, 2024 11.55 11.78 10.82 11.02 26,963 -0.66(-5.65%)
Oct 18, 2024 11.90 12.14 11.34 11.68 20,001 -0.43(-3.55%)
Oct 17, 2024 11.20 12.40 11.00 12.11 76,174 +1.06(+9.59%)
Oct 16, 2024 10.42 11.18 10.27 11.05 21,830 +0.75(+7.28%)
Oct 15, 2024 10.43 10.43 10.05 10.30 19,633 -0.19(-1.81%)
Oct 14, 2024 10.65 10.65 9.900 10.49 18,742 -0.08(-0.76%)
Oct 11, 2024 10.30 10.96 10.04 10.57 23,496 +0.26(+2.52%)
Oct 10, 2024 9.650 10.41 9.438 10.31 44,254 +0.45(+4.56%)
Oct 09, 2024 10.83 12.04 9.790 9.860 161,683 -0.85(-7.94%)
Oct 08, 2024 9.270 10.76 9.130 10.71 73,077 +1.58(+17.31%)
Oct 07, 2024 8.890 9.240 8.550 9.130 57,533 +0.13(+1.44%)
Oct 04, 2024 8.110 9.260 7.910 9.000 73,834 +1.02(+12.78%)
Oct 03, 2024 7.630 8.240 7.500 7.980 85,558 +0.19(+2.44%)
Oct 02, 2024 7.980 8.286 7.660 7.790 71,701 -0.32(-3.95%)
Oct 01, 2024 7.640 8.490 7.180 8.110 112,381 +0.47(+6.15%)
Sep 30, 2024 7.230 7.780 7.060 7.640 84,316 +0.32(+4.37%)
Sep 27, 2024 7.880 8.210 6.910 7.320 180,714 -0.55(-6.99%)
Sep 26, 2024 7.360 8.000 6.595 7.870 171,067 +0.65(+9.00%)
Sep 25, 2024 7.150 7.700 7.000 7.220 163,338 -0.17(-2.30%)
Sep 24, 2024 8.710 8.710 6.350 7.390 483,611 -1.56(-17.43%)
Sep 23, 2024 6.360 9.350 6.360 8.950 336,845 +1.43(+18.95%)
Sep 20, 2024 8.400 8.712 7.456 7.524 234,828 -0.97(-11.40%)
Sep 19, 2024 9.600 9.984 8.404 8.492 80,126 -0.92(-9.77%)
Sep 18, 2024 10.97 10.97 9.408 9.412 83,867 -0.99(-9.50%)
Sep 17, 2024 9.600 10.51 9.040 10.40 34,170 +0.92(+9.70%)
Sep 16, 2024 9.736 9.980 9.404 9.480 28,750 +0.32(+3.49%)
Sep 13, 2024 8.772 9.400 8.556 9.160 23,988 +0.36(+4.09%)
Sep 12, 2024 8.800 9.068 8.480 8.800 34,509 +0.10(+1.10%)
Sep 11, 2024 6.920 8.800 6.920 8.704 108,834 -0.90(-9.33%)
Sep 10, 2024 9.604 10.44 9.280 9.600 44,230 -0.30(-3.03%)
Sep 09, 2024 9.628 10.19 9.600 9.900 27,070 +0.14(+1.43%)
Sep 06, 2024 9.416 10.28 9.000 9.760 39,750 -0.24(-2.40%)
Sep 05, 2024 9.600 10.38 9.600 10.00 25,971 +0.20(+2.04%)
Sep 04, 2024 9.304 10.17 9.248 9.800 30,680 +0.36(+3.86%)
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.