Indicators

Magnite Inc (NQ: MGNI )

11.07 -0.36 (-3.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.97	52.66	46.65	48.87	4,603,400	+0.45(+0.93%)
Feb 25, 2021	54.00	56.24	47.54	48.42	7,181,520	-8.52(-14.96%)
Feb 24, 2021	53.45	57.49	51.09	56.94	4,254,395	+4.22(+8.00%)
Feb 23, 2021	53.23	54.98	42.00	52.72	8,272,350	-6.52(-11.01%)
Feb 22, 2021	57.17	61.67	57.03	59.24	4,101,580	+0.68(+1.16%)
Feb 19, 2021	54.01	58.94	54.00	58.56	3,153,700	+4.66(+8.65%)
Feb 18, 2021	53.34	56.40	53.01	53.90	2,522,741	-2.16(-3.85%)
Feb 17, 2021	55.94	56.21	52.50	56.06	3,136,861	-0.45(-0.80%)
Feb 16, 2021	62.45	62.80	55.92	56.51	4,112,267	-5.19(-8.41%)
Feb 12, 2021	60.72	61.78	58.70	61.70	2,690,000	-0.10(-0.16%)
Feb 11, 2021	59.00	62.49	57.65	61.80	4,759,507	+4.16(+7.22%)
Feb 10, 2021	62.30	63.73	56.81	57.64	5,124,221	-4.07(-6.60%)
Feb 09, 2021	60.30	64.39	59.01	61.71	5,780,808	+3.06(+5.22%)
Feb 08, 2021	56.37	59.98	55.03	58.65	5,559,034	+3.70(+6.73%)
Feb 05, 2021	55.83	58.50	49.02	54.95	13,031,700	+11.46(+26.35%)
Feb 04, 2021	41.77	44.44	41.45	43.49	3,587,290	+2.21(+5.35%)
Feb 03, 2021	41.10	42.20	40.36	41.28	2,749,164	+1.04(+2.58%)
Feb 02, 2021	41.54	41.99	39.02	40.24	3,911,595	+1.24(+3.18%)

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.