Indicators

Magnite Inc (NQ: MGNI )

11.75 -0.24 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.