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

Magnite Inc (NQ: MGNI )

9.115 +0.315 (+3.58%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 13.90 13.94 13.53 13.65 988,906 -0.09(-0.66%)
Jun 29, 2023 13.79 14.00 13.71 13.74 797,386 -0.11(-0.79%)
Jun 28, 2023 13.38 13.91 13.38 13.85 1,107,860 +0.41(+3.05%)
Jun 27, 2023 13.22 13.60 13.22 13.44 1,013,997 +0.22(+1.66%)
Jun 26, 2023 13.24 13.55 13.10 13.22 704,552 -0.08(-0.60%)
Jun 23, 2023 12.85 13.32 12.80 13.30 3,352,048 +0.21(+1.60%)
Jun 22, 2023 13.05 13.19 12.85 13.09 658,562 -0.01(-0.08%)
Jun 21, 2023 13.33 13.40 12.95 13.10 816,891 -0.32(-2.38%)
Jun 20, 2023 13.70 13.77 13.27 13.42 1,077,207 -0.33(-2.40%)
Jun 16, 2023 13.72 13.82 13.36 13.75 1,406,020 +0.09(+0.66%)
Jun 15, 2023 13.81 13.96 13.37 13.66 1,596,353 +0.04(+0.29%)
Jun 14, 2023 13.60 13.79 13.41 13.62 1,725,886 +0.07(+0.52%)
Jun 13, 2023 13.40 13.62 13.25 13.55 1,660,302 +0.24(+1.80%)
Jun 12, 2023 13.47 13.60 13.27 13.31 804,847 -0.12(-0.89%)
Jun 09, 2023 13.38 13.58 13.29 13.43 1,370,674 +0.19(+1.44%)
Jun 08, 2023 13.20 13.33 12.98 13.24 905,257 -0.10(-0.75%)
Jun 07, 2023 13.59 13.85 13.32 13.34 1,472,618 -0.11(-0.82%)
Jun 06, 2023 12.91 13.47 12.71 13.45 1,316,005 +0.43(+3.30%)
Jun 05, 2023 12.86 13.25 12.68 13.02 1,365,069 -0.27(-2.03%)
Jun 02, 2023 13.05 13.51 12.67 13.29 2,059,639 +0.31(+2.39%)
Jun 01, 2023 11.81 13.17 11.81 12.98 2,973,074 +1.10(+9.26%)
May 31, 2023 11.77 11.93 11.51 11.88 2,204,045 -0.04(-0.34%)
May 30, 2023 12.00 12.10 11.65 11.92 1,026,634 +0.14(+1.19%)
May 26, 2023 11.52 11.92 11.40 11.78 1,007,160 +0.30(+2.61%)
May 25, 2023 11.85 11.86 11.36 11.48 948,894 -0.33(-2.79%)
May 24, 2023 11.46 11.88 11.27 11.81 1,344,004 +0.18(+1.55%)
May 23, 2023 12.34 12.51 11.58 11.63 1,371,983 -0.88(-7.03%)
May 22, 2023 11.41 12.52 11.38 12.51 1,573,072 +1.11(+9.74%)
May 19, 2023 11.72 11.73 11.29 11.40 1,027,793 -0.31(-2.65%)
May 18, 2023 10.86 11.73 10.83 11.71 1,661,942 +0.82(+7.53%)
May 17, 2023 10.75 11.03 10.51 10.89 1,907,892 +0.21(+1.97%)
May 16, 2023 11.58 11.58 10.65 10.68 2,099,103 -0.87(-7.53%)
May 15, 2023 11.96 11.96 11.30 11.55 1,843,449 -0.36(-3.02%)
May 12, 2023 11.93 12.42 11.57 11.91 3,420,904 +0.03(+0.25%)
May 11, 2023 10.62 11.97 10.51 11.88 7,894,544 +2.46(+26.11%)
May 10, 2023 8.970 9.770 8.960 9.420 2,589,690 +0.64(+7.29%)
May 09, 2023 8.700 8.880 8.575 8.780 880,529 -0.04(-0.45%)
May 08, 2023 8.660 8.830 8.570 8.820 898,244 +0.24(+2.80%)
May 05, 2023 8.550 8.700 8.445 8.580 957,415 +0.17(+2.02%)
May 04, 2023 8.410 8.600 8.205 8.410 1,361,754 -0.07(-0.83%)
May 03, 2023 9.110 9.230 8.460 8.480 1,171,530 -0.52(-5.78%)
May 02, 2023 9.320 9.320 8.865 9.000 1,442,212 -0.39(-4.15%)
May 01, 2023 9.340 9.500 9.130 9.390 1,015,587 -0.01(-0.11%)
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%)
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.