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

Mediaalpha Inc Cl A (NY: MAX )

17.78 -0.55 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022 10.27 10.42 9.990 10.10 241,965 -0.31(-2.98%)
May 27, 2022 10.23 10.49 10.21 10.41 130,404 +0.34(+3.38%)
May 26, 2022 9.890 10.20 9.710 10.07 157,738 +0.20(+2.03%)
May 25, 2022 9.630 10.06 9.630 9.870 155,895 +0.23(+2.39%)
May 24, 2022 9.770 9.910 9.410 9.640 264,387 -0.27(-2.72%)
May 23, 2022 10.28 10.31 9.840 9.910 195,358 -0.19(-1.88%)
May 20, 2022 10.23 10.34 9.880 10.10 300,184 -0.07(-0.69%)
May 19, 2022 10.15 10.52 10.05 10.17 245,535 -0.19(-1.83%)
May 18, 2022 10.57 11.00 10.26 10.36 178,013 -0.43(-3.99%)
May 17, 2022 10.66 11.12 10.66 10.79 191,386 +0.42(+4.05%)
May 16, 2022 10.09 10.55 10.00 10.37 455,083 +0.04(+0.39%)
May 13, 2022 10.15 10.44 9.680 10.33 1,032,515 -0.03(-0.29%)
May 12, 2022 10.30 10.50 9.910 10.36 758,388 +0.19(+1.87%)
May 11, 2022 11.04 11.05 9.980 10.17 459,513 -0.84(-7.63%)
May 10, 2022 12.09 12.09 10.80 11.01 536,673 -0.94(-7.87%)
May 09, 2022 12.42 12.42 11.81 11.95 400,934 -0.81(-6.35%)
May 06, 2022 12.89 13.35 12.26 12.76 228,954 -0.76(-5.62%)
May 05, 2022 13.70 13.77 13.32 13.52 137,528 -0.59(-4.18%)
May 04, 2022 13.88 14.13 13.00 14.11 179,173 +0.06(+0.43%)
May 03, 2022 14.46 14.63 12.80 14.05 332,957 -1.08(-7.14%)
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.