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

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
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 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.