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

Mediaalpha Inc Cl A (NY: MAX )

18.37 -0.46 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
Apr 03, 2023 14.93 15.40 14.84 15.29 81,795 +0.31(+2.07%)
Mar 31, 2023 14.52 15.01 14.50 14.98 137,004 +0.58(+4.03%)
Mar 30, 2023 14.45 14.74 13.94 14.40 131,256 -0.04(-0.28%)
Mar 29, 2023 14.62 14.76 14.32 14.44 87,028 -0.06(-0.41%)
Mar 28, 2023 14.75 14.92 14.47 14.50 110,686 -0.29(-1.96%)
Mar 27, 2023 14.74 14.93 14.50 14.79 48,389 +0.19(+1.30%)
Mar 24, 2023 14.14 14.64 14.14 14.60 112,119 +0.24(+1.67%)
Mar 23, 2023 14.11 14.50 14.08 14.36 93,689 +0.36(+2.57%)
Mar 22, 2023 14.49 14.73 13.94 14.00 106,001 -0.53(-3.65%)
Mar 21, 2023 13.96 14.57 13.86 14.53 88,990 +0.82(+5.98%)
Mar 20, 2023 13.97 13.97 13.69 13.71 91,709 -0.15(-1.08%)
Mar 17, 2023 14.04 14.14 13.84 13.86 125,349 -0.26(-1.84%)
Mar 16, 2023 13.68 14.38 13.68 14.12 72,787 +0.25(+1.80%)
Mar 15, 2023 13.67 13.88 13.40 13.87 134,015 -0.13(-0.93%)
Mar 14, 2023 14.17 14.56 14.00 14.00 190,442 +0.12(+0.86%)
Mar 13, 2023 13.77 14.05 13.62 13.88 135,978 -0.12(-0.86%)
Mar 10, 2023 14.26 14.26 13.77 14.00 170,758 -0.34(-2.37%)
Mar 09, 2023 14.73 14.94 14.26 14.34 140,631 -0.36(-2.45%)
Mar 08, 2023 15.01 15.01 14.47 14.70 172,846 -0.35(-2.33%)
Mar 07, 2023 14.96 15.12 14.72 15.05 163,075 +0.12(+0.80%)
Mar 06, 2023 15.44 15.47 14.71 14.93 170,912 -0.46(-2.99%)
Mar 03, 2023 15.12 15.80 14.99 15.39 216,818 +0.36(+2.40%)
Mar 02, 2023 14.41 15.06 14.41 15.03 192,159 +0.17(+1.14%)
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.