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

Magnite Inc (NQ: MGNI )

8.540 -0.100 (-1.16%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 9.270 9.520 9.220 9.400 1,283,177 -0.06(-0.63%)
Apr 27, 2023 9.020 9.480 8.890 9.460 1,250,382 +0.54(+6.05%)
Apr 26, 2023 8.770 8.930 8.680 8.920 1,657,741 +0.27(+3.12%)
Apr 25, 2023 8.850 8.950 8.640 8.650 877,687 -0.25(-2.81%)
Apr 24, 2023 9.420 9.550 8.830 8.900 1,252,390 -0.52(-5.52%)
Apr 21, 2023 9.340 9.565 9.310 9.420 903,535 +0.08(+0.86%)
Apr 20, 2023 9.390 9.480 9.170 9.340 971,789 -0.18(-1.89%)
Apr 19, 2023 9.470 9.565 9.360 9.520 1,218,512 -0.11(-1.14%)
Apr 18, 2023 9.770 9.860 9.480 9.630 993,110 +0.00(+0.00%)
Apr 17, 2023 9.250 9.690 9.157 9.630 1,078,837 +0.34(+3.66%)
Apr 14, 2023 9.370 9.540 9.150 9.290 988,735 -0.05(-0.54%)
Apr 13, 2023 8.970 9.680 8.850 9.340 1,565,740 +0.69(+7.98%)
Apr 12, 2023 9.250 9.320 8.640 8.650 965,531 -0.45(-4.95%)
Apr 11, 2023 9.190 9.260 8.990 9.100 893,816 -0.07(-0.76%)
Apr 10, 2023 8.980 9.180 8.965 9.170 1,235,724 +0.08(+0.88%)
Apr 06, 2023 8.890 9.125 8.740 9.090 753,453 +0.20(+2.25%)
Apr 05, 2023 8.980 9.000 8.685 8.890 924,235 -0.16(-1.77%)
Apr 04, 2023 9.410 9.420 8.990 9.050 984,525 -0.23(-2.48%)
Apr 03, 2023 9.240 9.310 9.030 9.280 876,114 +0.02(+0.22%)
Mar 31, 2023 9.140 9.375 9.075 9.260 1,128,850 +0.23(+2.55%)
Mar 30, 2023 9.390 9.445 8.990 9.030 1,142,845 -0.15(-1.58%)
Mar 29, 2023 9.220 9.250 9.065 9.175 892,330 +0.18(+1.94%)
Mar 28, 2023 9.080 9.160 8.970 9.000 833,851 -0.16(-1.75%)
Mar 27, 2023 9.280 9.420 9.130 9.160 750,822 -0.03(-0.33%)
Mar 24, 2023 9.040 9.260 9.040 9.190 790,256 -0.02(-0.22%)
Mar 23, 2023 9.300 9.590 9.050 9.210 895,867 +0.09(+0.99%)
Mar 22, 2023 9.480 9.530 9.102 9.120 881,721 -0.36(-3.80%)
Mar 21, 2023 9.280 9.550 9.270 9.480 1,061,834 +0.41(+4.52%)
Mar 20, 2023 9.020 9.110 8.870 9.070 1,264,072 +0.05(+0.55%)
Mar 17, 2023 8.630 9.080 8.545 9.020 2,192,566 +0.37(+4.28%)
Mar 16, 2023 8.290 8.735 8.210 8.650 1,229,627 +0.25(+2.98%)
Mar 15, 2023 8.250 8.535 8.243 8.400 1,505,312 -0.09(-1.06%)
Mar 14, 2023 8.800 9.120 8.350 8.490 1,720,052 -0.10(-1.16%)
Mar 13, 2023 8.550 8.700 8.310 8.590 1,315,992 -0.16(-1.83%)
Mar 10, 2023 9.270 9.270 8.680 8.750 1,683,498 -0.55(-5.91%)
Mar 09, 2023 9.940 9.960 9.200 9.300 1,791,164 -0.66(-6.63%)
Mar 08, 2023 10.22 10.27 9.765 9.960 1,486,368 -0.26(-2.54%)
Mar 07, 2023 10.21 10.46 10.13 10.22 1,413,844 -0.04(-0.39%)
Mar 06, 2023 10.78 10.87 10.19 10.26 1,444,524 -0.52(-4.82%)
Mar 03, 2023 10.90 11.02 10.74 10.78 1,183,296 +0.00(+0.00%)
Mar 02, 2023 10.56 10.80 10.45 10.78 1,617,475 -0.06(-0.55%)
Mar 01, 2023 11.13 11.18 10.83 10.84 1,255,748 -0.29(-2.61%)
Feb 28, 2023 11.54 11.72 11.13 11.13 2,724,735 -0.41(-3.55%)
Feb 27, 2023 11.05 11.63 10.90 11.54 2,525,798 +0.52(+4.72%)
Feb 24, 2023 11.03 11.27 10.78 11.02 2,208,455 -0.34(-2.99%)
Feb 23, 2023 11.41 12.56 10.85 11.36 6,176,801 -2.19(-16.16%)
Feb 22, 2023 13.78 14.21 13.33 13.55 3,413,656 -0.01(-0.07%)
Feb 21, 2023 13.44 13.81 13.12 13.56 4,093,519 -0.20(-1.45%)
Feb 17, 2023 13.43 13.79 12.90 13.76 2,384,934 +0.24(+1.78%)
Feb 16, 2023 13.00 13.94 12.86 13.52 2,835,164 +0.25(+1.88%)
Feb 15, 2023 12.02 13.47 11.96 13.27 2,811,540 +1.45(+12.27%)
Feb 14, 2023 11.74 12.12 11.61 11.82 1,008,331 -0.14(-1.17%)
Feb 13, 2023 11.77 12.01 11.37 11.96 1,087,345 +0.18(+1.53%)
Feb 10, 2023 11.88 12.00 11.56 11.78 1,259,566 -0.33(-2.73%)
Feb 09, 2023 12.73 12.77 12.04 12.11 1,850,164 -0.29(-2.34%)
Feb 08, 2023 12.73 12.85 12.27 12.40 1,183,626 -0.41(-3.20%)
Feb 07, 2023 12.69 12.89 12.31 12.81 1,434,636 +0.10(+0.79%)
Feb 06, 2023 13.13 13.13 12.59 12.71 1,155,997 -0.48(-3.64%)
Feb 03, 2023 12.57 13.57 12.30 13.19 2,720,984 +0.05(+0.38%)
Feb 02, 2023 12.93 13.73 12.49 13.14 3,862,530 +1.00(+8.24%)
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.