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

Magnite Inc (NQ: MGNI )

9.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 6.550 6.736 6.485 6.640 900,154 +0.11(+1.68%)
Oct 30, 2023 6.670 6.705 6.415 6.530 791,275 -0.07(-1.06%)
Oct 27, 2023 6.550 6.765 6.525 6.600 1,073,843 +0.09(+1.38%)
Oct 26, 2023 6.600 6.660 6.280 6.510 2,527,356 -0.19(-2.84%)
Oct 25, 2023 7.070 7.080 6.670 6.700 1,502,806 -0.43(-6.03%)
Oct 24, 2023 7.130 7.455 7.120 7.130 891,868 +0.08(+1.13%)
Oct 23, 2023 7.000 7.180 6.930 7.050 616,973 +0.01(+0.14%)
Oct 20, 2023 7.190 7.190 7.040 7.040 757,191 -0.16(-2.22%)
Oct 19, 2023 7.240 7.345 7.100 7.200 823,415 +0.00(+0.00%)
Oct 18, 2023 7.390 7.395 7.190 7.200 792,185 -0.30(-4.00%)
Oct 17, 2023 7.100 7.500 7.044 7.500 1,071,231 +0.31(+4.31%)
Oct 16, 2023 6.970 7.250 6.870 7.190 834,682 +0.19(+2.71%)
Oct 13, 2023 7.060 7.130 6.950 7.000 1,292,783 -0.07(-0.99%)
Oct 12, 2023 7.390 7.390 6.970 7.070 1,263,439 -0.33(-4.46%)
Oct 11, 2023 7.460 7.560 7.340 7.400 622,078 -0.09(-1.20%)
Oct 10, 2023 7.410 7.740 7.380 7.490 871,544 +0.11(+1.49%)
Oct 09, 2023 7.380 7.470 7.250 7.380 929,286 -0.09(-1.20%)
Oct 06, 2023 7.330 7.620 7.265 7.470 1,083,254 +0.00(+0.00%)
Oct 05, 2023 7.460 7.505 7.300 7.470 1,089,195 +0.00(+0.00%)
Oct 04, 2023 7.320 7.525 7.255 7.470 838,080 +0.16(+2.19%)
Oct 03, 2023 7.310 7.480 7.290 7.310 750,149 -0.11(-1.48%)
Oct 02, 2023 7.480 7.720 7.390 7.420 959,761 -0.12(-1.59%)
Sep 29, 2023 7.680 7.750 7.420 7.540 1,023,801 -0.06(-0.79%)
Sep 28, 2023 7.340 7.640 7.310 7.600 953,141 +0.23(+3.12%)
Sep 27, 2023 7.410 7.545 7.305 7.370 728,367 +0.02(+0.27%)
Sep 26, 2023 7.400 7.640 7.300 7.350 951,824 -0.16(-2.13%)
Sep 25, 2023 7.300 7.510 7.420 7.510 1,002,128 +0.14(+1.97%)
Sep 22, 2023 7.400 7.450 7.300 7.365 1,049,927 +0.02(+0.20%)
Sep 21, 2023 7.500 7.530 7.350 7.350 846,795 -0.26(-3.42%)
Sep 20, 2023 7.700 7.702 7.515 7.610 1,256,699 -0.07(-0.91%)
Sep 19, 2023 7.650 7.780 7.605 7.680 952,248 -0.06(-0.78%)
Sep 18, 2023 8.000 8.040 7.720 7.740 918,427 -0.32(-3.97%)
Sep 15, 2023 8.240 8.240 8.009 8.060 1,410,838 -0.17(-2.07%)
Sep 14, 2023 8.240 8.380 8.140 8.230 1,309,748 +0.05(+0.61%)
Sep 13, 2023 8.000 8.200 7.920 8.180 1,173,926 +0.15(+1.87%)
Sep 12, 2023 7.960 8.080 7.895 8.030 842,618 -0.04(-0.50%)
Sep 11, 2023 8.150 8.240 8.040 8.070 879,925 +0.03(+0.37%)
Sep 08, 2023 8.310 8.360 8.020 8.040 941,574 -0.29(-3.48%)
Sep 07, 2023 8.500 8.543 8.180 8.330 1,114,677 -0.39(-4.47%)
Sep 06, 2023 8.480 8.760 8.380 8.720 1,672,252 +0.28(+3.32%)
Sep 05, 2023 8.540 8.680 8.360 8.440 1,007,720 -0.14(-1.63%)
Sep 01, 2023 8.320 8.630 8.320 8.580 1,491,149 +0.33(+4.00%)
Aug 31, 2023 8.330 8.490 8.220 8.250 1,808,512 -0.06(-0.72%)
Aug 30, 2023 8.080 8.325 8.030 8.310 1,255,595 +0.24(+2.97%)
Aug 29, 2023 7.720 8.210 7.710 8.070 1,582,957 +0.32(+4.13%)
Aug 28, 2023 7.790 7.885 7.690 7.750 905,266 -0.02(-0.26%)
Aug 25, 2023 7.910 7.998 7.695 7.770 1,523,916 -0.11(-1.40%)
Aug 24, 2023 8.150 8.160 7.870 7.880 1,636,779 -0.32(-3.90%)
Aug 23, 2023 8.200 8.510 8.147 8.200 1,515,037 +0.02(+0.24%)
Aug 22, 2023 8.120 8.355 8.050 8.180 1,192,456 +0.11(+1.36%)
Aug 21, 2023 7.960 8.270 7.910 8.070 1,386,305 +0.07(+0.88%)
Aug 18, 2023 8.000 8.079 7.820 8.000 2,483,958 +0.00(+0.00%)
Aug 17, 2023 8.320 8.490 7.950 8.000 2,450,367 -0.34(-4.08%)
Aug 16, 2023 8.990 9.230 8.295 8.340 3,584,680 -0.18(-2.11%)
Aug 15, 2023 8.470 8.700 8.200 8.520 2,358,852 -0.07(-0.81%)
Aug 14, 2023 8.100 8.630 7.935 8.590 3,449,978 +0.47(+5.79%)
Aug 11, 2023 7.920 8.315 7.810 8.120 5,127,408 +0.11(+1.37%)
Aug 10, 2023 10.01 10.01 7.410 8.010 18,686,744 -4.33(-35.09%)
Aug 09, 2023 14.00 14.00 12.21 12.34 4,492,264 -1.85(-13.04%)
Aug 08, 2023 14.56 14.66 14.13 14.19 1,247,893 -0.62(-4.19%)
Aug 07, 2023 15.00 15.04 14.36 14.81 751,267 -0.06(-0.40%)
Aug 04, 2023 14.80 15.11 14.65 14.87 993,851 +0.08(+0.54%)
Aug 03, 2023 14.71 15.08 14.61 14.79 970,267 +0.10(+0.68%)
Aug 02, 2023 14.46 14.77 14.35 14.69 731,846 -0.15(-1.01%)
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.