Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.10	15.23	14.94	15.13	893,951	+0.06(+0.40%)
Jul 28, 2023	14.40	15.11	14.40	15.07	1,017,420	+0.95(+6.73%)
Jul 27, 2023	14.96	15.20	14.03	14.12	1,973,308	-0.50(-3.42%)
Jul 26, 2023	14.39	14.71	14.25	14.62	748,048	+0.22(+1.53%)
Jul 25, 2023	14.33	14.87	14.27	14.40	956,552	+0.13(+0.91%)
Jul 24, 2023	14.45	14.59	14.12	14.27	723,060	-0.21(-1.45%)
Jul 21, 2023	14.77	14.94	14.37	14.48	837,096	-0.20(-1.36%)
Jul 20, 2023	14.93	15.03	14.56	14.68	1,104,941	-0.39(-2.59%)
Jul 19, 2023	15.19	15.40	14.92	15.07	923,223	-0.12(-0.79%)
Jul 18, 2023	15.24	15.32	14.94	15.19	1,138,886	-0.09(-0.59%)
Jul 17, 2023	15.14	15.46	14.98	15.28	1,497,749	+0.08(+0.53%)
Jul 14, 2023	15.33	15.39	14.87	15.20	2,053,637	-0.28(-1.81%)
Jul 13, 2023	15.41	15.73	15.15	15.48	2,109,802	+0.17(+1.11%)
Jul 12, 2023	15.25	15.54	14.88	15.31	2,535,778	+0.22(+1.46%)
Jul 11, 2023	13.98	15.11	13.72	15.09	2,569,276	+1.28(+9.27%)
Jul 10, 2023	13.19	13.83	13.20	13.81	1,004,658	+0.51(+3.83%)
Jul 07, 2023	13.08	13.47	13.08	13.30	719,896	+0.20(+1.53%)
Jul 06, 2023	13.32	13.32	12.87	13.10	621,408	-0.39(-2.89%)
Jul 05, 2023	13.61	13.70	13.41	13.49	649,120	-0.23(-1.68%)

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.