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

Magnite Inc (NQ: MGNI )

9.250 +0.130 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 7.990 8.078 7.520 7.640 1,962,679 -0.46(-5.68%)
Jul 28, 2022 7.960 8.210 7.765 8.100 920,632 +0.05(+0.62%)
Jul 27, 2022 7.850 8.110 7.740 8.050 1,520,882 +0.44(+5.78%)
Jul 26, 2022 7.810 7.840 7.515 7.610 1,255,291 -0.40(-4.99%)
Jul 25, 2022 8.210 8.250 7.915 8.010 995,565 -0.18(-2.20%)
Jul 22, 2022 8.330 8.745 7.970 8.190 1,527,567 -0.61(-6.93%)
Jul 21, 2022 8.750 8.820 8.535 8.800 1,192,410 +0.04(+0.46%)
Jul 20, 2022 8.140 8.900 8.140 8.760 2,120,245 +0.69(+8.55%)
Jul 19, 2022 7.990 8.115 7.800 8.070 1,041,081 +0.30(+3.86%)
Jul 18, 2022 7.760 8.105 7.720 7.770 1,403,499 +0.20(+2.64%)
Jul 15, 2022 7.450 7.670 7.285 7.570 1,511,076 +0.34(+4.70%)
Jul 14, 2022 7.860 7.860 7.060 7.230 3,820,818 -0.84(-10.41%)
Jul 13, 2022 8.040 8.360 7.720 8.070 2,997,386 -0.21(-2.54%)
Jul 12, 2022 7.950 8.335 7.770 8.280 2,305,210 +0.31(+3.89%)
Jul 11, 2022 8.610 8.630 7.940 7.970 2,031,247 -0.79(-9.02%)
Jul 08, 2022 8.750 9.095 8.556 8.760 1,381,671 -0.22(-2.45%)
Jul 07, 2022 8.570 8.990 8.570 8.980 1,772,768 +0.49(+5.77%)
Jul 06, 2022 9.360 9.530 8.425 8.490 2,158,380 -1.00(-10.54%)
Jul 05, 2022 8.770 9.500 8.480 9.490 1,622,361 +0.46(+5.09%)
Jul 01, 2022 8.880 9.280 8.870 9.030 1,348,496 +0.15(+1.69%)
Jun 30, 2022 9.190 9.350 8.830 8.880 1,660,439 -0.56(-5.93%)
Jun 29, 2022 9.500 9.580 9.155 9.440 1,925,637 -0.09(-0.94%)
Jun 28, 2022 10.25 10.43 9.530 9.530 2,064,905 -0.64(-6.29%)
Jun 27, 2022 10.78 10.92 10.13 10.17 1,811,170 -0.48(-4.51%)
Jun 24, 2022 10.88 11.14 10.30 10.65 5,459,759 -0.17(-1.57%)
Jun 23, 2022 10.43 10.90 10.15 10.82 1,727,578 +0.54(+5.25%)
Jun 22, 2022 10.13 10.98 9.750 10.28 3,592,112 -0.07(-0.68%)
Jun 21, 2022 9.970 11.11 9.864 10.35 8,575,472 +0.71(+7.37%)
Jun 17, 2022 9.360 9.770 9.360 9.640 1,689,759 +0.39(+4.22%)
Jun 16, 2022 9.720 9.930 9.020 9.250 1,452,036 -1.11(-10.71%)
Jun 15, 2022 9.950 10.57 9.890 10.36 1,989,520 +0.67(+6.91%)
Jun 14, 2022 9.750 9.910 9.450 9.690 1,455,422 +0.03(+0.31%)
Jun 13, 2022 9.670 10.13 9.330 9.660 1,988,635 -0.53(-5.20%)
Jun 10, 2022 10.03 10.53 9.991 10.19 1,414,489 -0.26(-2.49%)
Jun 09, 2022 11.06 11.10 10.43 10.45 1,276,748 -0.80(-7.11%)
Jun 08, 2022 11.23 11.60 11.12 11.25 1,314,248 +0.07(+0.63%)
Jun 07, 2022 10.90 11.27 10.75 11.18 1,098,803 +0.00(+0.00%)
Jun 06, 2022 11.19 11.48 10.80 11.18 2,012,564 +0.33(+3.04%)
Jun 03, 2022 11.25 11.49 10.71 10.85 1,177,280 -0.71(-6.14%)
Jun 02, 2022 10.67 11.68 10.64 11.56 1,338,854 +0.86(+8.04%)
Jun 01, 2022 11.14 11.40 10.69 10.70 1,384,523 -0.29(-2.64%)
May 31, 2022 11.05 11.47 10.72 10.99 1,615,512 -0.28(-2.48%)
May 27, 2022 10.83 11.28 10.70 11.27 1,375,093 +0.66(+6.22%)
May 26, 2022 9.720 10.67 9.565 10.61 1,687,898 +0.84(+8.60%)
May 25, 2022 9.130 9.885 9.120 9.770 1,698,171 +0.52(+5.62%)
May 24, 2022 10.02 10.17 9.060 9.250 2,950,879 -1.40(-13.15%)
May 23, 2022 10.65 10.72 10.14 10.65 1,235,717 +0.01(+0.09%)
May 20, 2022 10.94 11.05 10.13 10.64 1,948,599 -0.07(-0.65%)
May 19, 2022 10.00 10.91 10.00 10.71 2,624,884 +0.58(+5.73%)
May 18, 2022 10.19 10.61 10.02 10.13 1,210,184 -0.36(-3.43%)
May 17, 2022 10.31 10.64 10.03 10.49 1,401,944 +0.52(+5.22%)
May 16, 2022 10.42 10.88 9.910 9.970 1,926,278 -0.62(-5.85%)
May 13, 2022 9.810 10.66 9.800 10.59 2,822,760 +1.26(+13.50%)
May 12, 2022 8.670 9.700 8.570 9.330 2,556,901 +0.37(+4.13%)
May 11, 2022 9.290 9.900 8.890 8.960 2,853,890 -0.45(-4.78%)
May 10, 2022 9.340 9.545 8.620 9.410 2,656,593 +0.30(+3.29%)
May 09, 2022 9.550 9.970 8.995 9.110 2,663,700 -0.76(-7.70%)
May 06, 2022 10.85 10.96 9.780 9.870 3,595,004 -1.07(-9.78%)
May 05, 2022 10.75 11.20 10.37 10.94 3,009,824 +0.32(+3.01%)
May 04, 2022 10.12 10.70 9.645 10.62 2,285,789 +0.51(+5.04%)
May 03, 2022 10.15 10.51 9.845 10.11 1,418,245 -0.14(-1.37%)
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.