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

Magnite Inc (NQ: MGNI )

9.050 -0.180 (-1.95%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 30, 2022 10.54 10.70 10.33 10.59 1,034,405 -0.26(-2.40%)
Dec 29, 2022 10.36 10.95 10.28 10.85 1,612,354 +0.68(+6.69%)
Dec 28, 2022 10.21 10.41 9.941 10.17 1,330,842 -0.07(-0.68%)
Dec 27, 2022 10.56 10.56 10.11 10.24 1,147,939 -0.44(-4.12%)
Dec 23, 2022 10.62 10.73 10.31 10.68 868,293 +0.04(+0.38%)
Dec 22, 2022 11.03 11.05 10.27 10.64 1,572,319 -0.67(-5.92%)
Dec 21, 2022 11.03 11.34 10.86 11.31 1,206,043 +0.42(+3.86%)
Dec 20, 2022 10.71 11.25 10.58 10.89 899,808 +0.09(+0.83%)
Dec 19, 2022 11.21 11.21 10.72 10.80 1,334,710 -0.49(-4.34%)
Dec 16, 2022 10.83 11.50 10.83 11.29 1,954,360 +0.43(+3.96%)
Dec 15, 2022 10.90 11.19 10.81 10.86 1,216,718 -0.39(-3.47%)
Dec 14, 2022 11.30 11.76 11.10 11.25 1,336,208 -0.22(-1.92%)
Dec 13, 2022 12.15 12.38 11.24 11.47 1,401,847 +0.06(+0.53%)
Dec 12, 2022 11.04 11.47 10.92 11.41 1,014,148 +0.31(+2.79%)
Dec 09, 2022 11.52 11.68 11.09 11.10 1,048,557 -0.59(-5.05%)
Dec 08, 2022 11.24 11.78 11.04 11.69 2,042,360 +0.67(+6.08%)
Dec 07, 2022 10.57 11.12 10.52 11.02 1,420,125 +0.34(+3.18%)
Dec 06, 2022 11.78 11.83 10.50 10.68 2,045,873 -1.15(-9.72%)
Dec 05, 2022 12.57 12.90 11.61 11.83 2,308,785 -0.83(-6.56%)
Dec 02, 2022 11.55 12.81 11.50 12.66 3,570,535 +0.79(+6.66%)
Dec 01, 2022 11.18 12.01 11.05 11.87 3,225,612 +0.76(+6.84%)
Nov 30, 2022 10.21 11.18 10.14 11.11 2,918,079 +0.99(+9.78%)
Nov 29, 2022 10.10 10.28 9.970 10.12 1,628,022 +0.06(+0.60%)
Nov 28, 2022 10.12 10.45 10.02 10.06 1,181,829 -0.21(-2.04%)
Nov 25, 2022 10.55 10.63 10.20 10.27 625,318 -0.37(-3.48%)
Nov 23, 2022 10.55 10.88 10.48 10.64 1,078,467 +0.09(+0.85%)
Nov 22, 2022 10.11 10.59 9.950 10.55 1,406,037 +0.39(+3.84%)
Nov 21, 2022 10.25 10.39 10.04 10.16 1,126,232 -0.15(-1.45%)
Nov 18, 2022 11.33 11.46 9.915 10.31 2,102,843 -0.74(-6.70%)
Nov 17, 2022 10.82 11.17 10.45 11.05 2,237,919 -0.17(-1.52%)
Nov 16, 2022 11.10 11.43 10.80 11.22 2,650,870 -0.25(-2.18%)
Nov 15, 2022 11.08 11.94 10.81 11.47 4,529,416 +0.93(+8.82%)
Nov 14, 2022 11.35 11.56 10.53 10.54 3,998,205 -1.06(-9.14%)
Nov 11, 2022 9.340 11.76 9.144 11.60 8,922,259 +2.03(+21.21%)
Nov 10, 2022 7.200 9.700 7.190 9.570 12,042,642 +3.79(+65.57%)
Nov 09, 2022 6.200 6.230 5.585 5.780 3,656,622 -0.44(-7.07%)
Nov 08, 2022 6.260 6.445 6.125 6.220 1,602,738 +0.00(+0.00%)
Nov 07, 2022 6.460 6.520 6.170 6.220 1,828,074 -0.19(-2.96%)
Nov 04, 2022 6.750 6.800 6.310 6.410 1,617,302 -0.23(-3.46%)
Nov 03, 2022 6.810 6.960 6.610 6.640 1,506,348 -0.31(-4.46%)
Nov 02, 2022 7.360 6.935 6.950 956,721 -0.46(-6.21%)
Nov 01, 2022 7.510 7.710 7.285 7.410 844,096 +0.12(+1.65%)
Oct 31, 2022 7.290 7.500 7.210 7.290 853,230 -0.03(-0.41%)
Oct 28, 2022 7.200 7.390 6.990 7.320 962,454 +0.15(+2.09%)
Oct 27, 2022 7.350 7.420 7.110 7.170 922,901 -0.11(-1.51%)
Oct 26, 2022 7.270 7.780 7.120 7.280 1,166,677 -0.12(-1.62%)
Oct 25, 2022 7.060 7.460 7.050 7.400 1,601,639 +0.37(+5.26%)
Oct 24, 2022 7.000 7.150 6.882 7.030 1,223,660 +0.07(+1.01%)
Oct 21, 2022 6.890 7.010 6.675 6.960 1,207,906 +0.05(+0.72%)
Oct 20, 2022 6.930 7.195 6.850 6.910 1,064,634 -0.02(-0.29%)
Oct 19, 2022 7.380 7.410 6.850 6.930 1,658,248 -0.45(-6.10%)
Oct 18, 2022 7.370 7.580 7.231 7.380 1,670,516 +0.34(+4.83%)
Oct 17, 2022 6.610 7.085 6.575 7.040 1,309,463 +0.68(+10.69%)
Oct 14, 2022 6.720 6.820 6.330 6.360 894,547 -0.25(-3.78%)
Oct 13, 2022 6.230 6.750 6.020 6.610 1,179,251 +0.16(+2.48%)
Oct 12, 2022 6.490 6.550 6.291 6.450 1,179,653 -0.04(-0.62%)
Oct 11, 2022 6.630 6.715 6.330 6.490 903,782 -0.21(-3.13%)
Oct 10, 2022 7.040 7.040 6.620 6.700 1,145,051 -0.29(-4.15%)
Oct 07, 2022 7.390 7.452 6.950 6.990 1,446,841 -0.60(-7.91%)
Oct 06, 2022 7.610 7.855 7.510 7.590 1,347,350 -0.01(-0.13%)
Oct 05, 2022 7.050 7.655 6.995 7.600 1,929,161 +0.35(+4.83%)
Oct 04, 2022 6.940 7.260 6.920 7.250 1,527,274 +0.49(+7.25%)
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.