Indicators

Magnite Inc (NQ: MGNI )

11.43 +0.27 (+2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.26	10.53	9.625	9.650	1,665,318	-0.60(-5.85%)
Apr 28, 2022	10.05	10.37	9.575	10.25	1,844,470	+0.39(+3.96%)
Apr 27, 2022	10.09	10.56	9.800	9.860	1,702,019	-0.47(-4.55%)
Apr 26, 2022	11.00	11.11	10.30	10.33	2,175,475	-0.84(-7.52%)
Apr 25, 2022	10.97	11.29	10.78	11.17	1,712,122	+0.21(+1.92%)
Apr 22, 2022	11.44	11.93	10.92	10.96	1,582,592	-0.62(-5.35%)
Apr 21, 2022	12.63	12.97	11.56	11.58	2,303,698	-0.78(-6.31%)
Apr 20, 2022	12.12	13.02	12.11	12.36	3,568,108	+0.68(+5.82%)
Apr 19, 2022	11.05	11.91	11.01	11.68	1,427,934	+0.64(+5.80%)
Apr 18, 2022	11.12	11.14	10.70	11.04	1,205,893	-0.16(-1.43%)
Apr 14, 2022	11.79	11.80	11.19	11.20	1,402,459	-0.51(-4.36%)
Apr 13, 2022	11.79	11.99	11.57	11.71	1,547,805	-0.13(-1.10%)
Apr 12, 2022	12.31	12.69	11.79	11.84	1,131,303	-0.16(-1.33%)
Apr 11, 2022	11.70	12.25	11.66	12.00	1,188,604	-0.05(-0.41%)
Apr 08, 2022	12.49	12.56	12.03	12.05	1,276,585	-0.59(-4.67%)
Apr 07, 2022	12.74	12.95	12.08	12.64	1,453,220	-0.21(-1.63%)
Apr 06, 2022	13.48	13.48	12.57	12.85	1,460,749	-0.93(-6.75%)
Apr 05, 2022	14.12	14.29	13.63	13.78	1,311,705	-0.44(-3.09%)
Apr 04, 2022	13.72	14.25	13.54	14.22	1,622,537	+0.73(+5.41%)

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.