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

Magnite Inc (NQ: MGNI )

9.230 +0.330 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 30.71 30.71 30.71 4,343,211 -0.59(-1.88%)
Dec 30, 2020 30.05 31.75 29.79 31.30 4,343,211 +1.17(+3.88%)
Dec 29, 2020 30.28 31.70 29.45 30.13 5,253,097 -0.91(-2.93%)
Dec 28, 2020 32.90 33.00 29.31 31.04 8,908,241 -1.46(-4.49%)
Dec 24, 2020 31.44 32.86 30.01 32.50 6,689,000 +0.79(+2.49%)
Dec 23, 2020 31.80 32.98 29.51 31.71 18,549,440 +4.57(+16.84%)
Dec 22, 2020 27.55 28.86 25.86 27.14 12,297,928 +1.08(+4.14%)
Dec 21, 2020 24.51 26.63 22.25 26.06 11,946,400 +2.81(+12.09%)
Dec 18, 2020 20.47 23.80 20.24 23.25 14,286,100 +3.36(+16.89%)
Dec 17, 2020 19.79 20.32 19.43 19.89 2,601,685 +0.23(+1.17%)
Dec 16, 2020 18.70 19.67 17.94 19.66 2,910,155 +1.11(+5.98%)
Dec 15, 2020 18.92 19.38 18.51 18.55 2,515,622 -0.20(-1.07%)
Dec 14, 2020 19.68 19.81 18.61 18.75 2,599,405 -0.67(-3.45%)
Dec 11, 2020 19.50 20.72 19.21 19.42 3,427,800 -0.05(-0.26%)
Dec 10, 2020 18.19 19.67 17.82 19.47 2,982,887 +0.91(+4.90%)
Dec 09, 2020 19.48 19.76 17.81 18.56 5,306,796 -0.83(-4.28%)
Dec 08, 2020 20.00 20.47 18.55 19.39 5,436,022 -1.11(-5.41%)
Dec 07, 2020 21.71 21.87 20.15 20.50 4,869,942 -0.57(-2.71%)
Dec 04, 2020 20.53 21.28 20.31 21.07 3,698,600 +0.94(+4.67%)
Dec 03, 2020 18.93 20.35 18.64 20.13 3,851,391 +0.96(+5.01%)
Dec 02, 2020 18.60 19.31 17.90 19.17 3,768,058 +0.17(+0.89%)
Dec 01, 2020 19.65 19.82 18.95 19.00 4,044,074 +0.00(+0.00%)
Nov 30, 2020 19.44 19.71 17.02 19.00 6,164,076 -0.47(-2.41%)
Nov 27, 2020 19.45 19.96 19.06 19.47 3,985,500 +0.49(+2.58%)
Nov 25, 2020 17.66 19.58 17.61 18.98 7,770,600 +1.25(+7.05%)
Nov 24, 2020 17.06 17.76 16.36 17.73 5,783,838 +1.04(+6.23%)
Nov 23, 2020 15.42 16.81 15.25 16.69 6,106,882 +1.97(+13.38%)
Nov 20, 2020 15.00 15.07 13.63 14.72 5,876,800 +0.55(+3.88%)
Nov 19, 2020 12.20 14.40 12.08 14.17 9,290,587 +2.11(+17.50%)
Nov 18, 2020 11.22 12.08 11.02 12.06 4,636,493 +1.12(+10.24%)
Nov 17, 2020 11.19 11.28 10.80 10.94 2,787,236 -0.27(-2.41%)
Nov 16, 2020 11.01 11.27 10.51 11.21 2,841,700 +0.64(+6.05%)
Nov 13, 2020 9.930 10.63 9.760 10.57 3,029,900 +0.90(+9.31%)
Nov 12, 2020 10.04 10.22 9.500 9.670 3,031,022 -0.40(-3.97%)
Nov 11, 2020 10.30 10.73 9.810 10.07 5,611,741 -0.18(-1.76%)
Nov 10, 2020 12.30 12.30 10.04 10.25 4,855,127 -0.78(-7.07%)
Nov 09, 2020 12.10 12.35 10.88 11.03 5,887,314 -0.32(-2.82%)
Nov 06, 2020 11.31 11.75 11.16 11.35 5,926,500 +0.76(+7.18%)
Nov 05, 2020 10.21 10.72 10.21 10.59 3,410,634 +0.51(+5.06%)
Nov 04, 2020 9.500 10.33 9.340 10.08 2,836,991 +0.70(+7.46%)
Nov 03, 2020 9.340 9.440 9.200 9.380 1,794,907 +0.14(+1.52%)
Nov 02, 2020 9.280 9.310 9.100 9.240 1,370,873 +0.21(+2.33%)
Oct 30, 2020 9.510 9.550 8.680 9.030 1,865,100 -0.66(-6.81%)
Oct 29, 2020 9.300 9.830 9.150 9.690 1,594,639 +0.54(+5.90%)
Oct 28, 2020 9.220 9.330 8.950 9.150 1,751,964 -0.47(-4.89%)
Oct 27, 2020 9.430 9.690 9.320 9.620 1,592,079 +0.21(+2.23%)
Oct 26, 2020 9.700 9.750 9.080 9.410 2,600,294 -0.39(-4.03%)
Oct 23, 2020 9.750 10.03 9.590 9.805 2,432,100 +0.20(+2.03%)
Oct 22, 2020 9.500 9.740 9.290 9.610 1,427,501 +0.10(+1.05%)
Oct 21, 2020 9.150 9.610 9.080 9.510 2,480,657 +0.41(+4.51%)
Oct 20, 2020 9.360 9.420 8.910 9.100 2,239,538 -0.21(-2.26%)
Oct 19, 2020 8.850 9.400 8.650 9.310 3,678,488 +0.57(+6.52%)
Oct 16, 2020 8.660 8.900 8.460 8.740 2,172,200 +0.11(+1.27%)
Oct 15, 2020 8.970 9.120 8.380 8.630 3,893,593 -0.68(-7.30%)
Oct 14, 2020 9.500 9.680 8.610 9.310 6,964,255 +0.21(+2.31%)
Oct 13, 2020 8.260 9.230 8.190 9.100 4,466,170 +0.81(+9.77%)
Oct 12, 2020 8.260 8.300 8.070 8.290 1,438,970 +0.18(+2.22%)
Oct 09, 2020 8.200 8.380 8.070 8.110 1,031,800 -0.09(-1.04%)
Oct 08, 2020 8.530 8.530 7.930 8.195 2,177,024 -0.09(-1.15%)
Oct 07, 2020 8.140 8.830 8.130 8.290 2,911,269 +0.30(+3.75%)
Oct 06, 2020 8.390 8.390 7.780 7.990 3,006,077 -0.32(-3.85%)
Oct 05, 2020 7.580 8.460 7.530 8.310 4,398,926 +0.78(+10.36%)
Oct 02, 2020 6.800 7.540 6.730 7.530 2,545,700 +0.30(+4.15%)
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.