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

Magnite Inc (NQ: MGNI )

9.190 +0.390 (+4.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 9.570 9.630 9.320 9.340 767,983 -0.27(-2.81%)
Dec 28, 2023 9.800 9.800 9.540 9.610 865,961 -0.22(-2.24%)
Dec 27, 2023 9.850 9.930 9.720 9.830 786,571 -0.01(-0.10%)
Dec 26, 2023 9.610 9.850 9.525 9.840 627,202 +0.28(+2.93%)
Dec 22, 2023 9.660 9.730 9.420 9.560 512,760 -0.04(-0.42%)
Dec 21, 2023 9.720 9.829 9.440 9.600 752,327 +0.05(+0.52%)
Dec 20, 2023 9.670 10.07 9.533 9.550 1,462,578 -0.12(-1.24%)
Dec 19, 2023 9.180 9.690 9.150 9.670 1,297,125 +0.54(+5.91%)
Dec 18, 2023 9.050 9.220 8.950 9.130 1,163,525 +0.05(+0.55%)
Dec 15, 2023 9.420 9.425 9.020 9.080 1,935,179 -0.24(-2.58%)
Dec 14, 2023 9.160 9.595 9.080 9.320 1,638,985 +0.40(+4.48%)
Dec 13, 2023 8.410 8.940 8.300 8.920 1,095,377 +0.55(+6.57%)
Dec 12, 2023 8.420 8.420 8.230 8.370 737,660 -0.03(-0.36%)
Dec 11, 2023 8.430 8.520 8.340 8.400 607,293 -0.06(-0.71%)
Dec 08, 2023 8.140 8.470 8.050 8.460 733,202 +0.28(+3.42%)
Dec 07, 2023 8.330 8.365 8.158 8.180 727,132 -0.11(-1.33%)
Dec 06, 2023 8.320 8.540 8.240 8.290 1,004,817 +0.07(+0.91%)
Dec 05, 2023 8.460 8.490 8.170 8.215 833,670 -0.35(-4.03%)
Dec 04, 2023 8.350 8.620 8.350 8.560 884,446 +0.17(+2.03%)
Dec 01, 2023 8.050 8.430 8.040 8.390 905,420 +0.31(+3.84%)
Nov 30, 2023 8.270 8.370 7.965 8.080 881,374 -0.21(-2.53%)
Nov 29, 2023 8.420 8.580 8.205 8.290 899,046 -0.04(-0.48%)
Nov 28, 2023 8.310 8.410 8.190 8.330 908,350 +0.01(+0.12%)
Nov 27, 2023 8.110 8.420 8.080 8.320 1,021,482 +0.14(+1.71%)
Nov 24, 2023 8.030 8.190 8.030 8.180 263,216 +0.11(+1.36%)
Nov 22, 2023 7.990 8.185 7.990 8.070 563,017 +0.16(+2.02%)
Nov 21, 2023 7.870 7.970 7.740 7.910 766,490 -0.04(-0.50%)
Nov 20, 2023 7.810 8.070 7.735 7.950 1,102,490 +0.06(+0.76%)
Nov 17, 2023 7.730 7.925 7.605 7.890 1,064,430 +0.25(+3.27%)
Nov 16, 2023 7.830 7.850 7.610 7.640 958,512 -0.25(-3.17%)
Nov 15, 2023 7.700 7.970 7.565 7.890 1,654,570 +0.23(+3.00%)
Nov 14, 2023 7.190 7.680 7.190 7.660 1,929,410 +0.70(+10.06%)
Nov 13, 2023 7.240 7.290 6.880 6.960 1,151,765 -0.37(-5.05%)
Nov 10, 2023 7.190 7.445 6.996 7.330 1,144,003 +0.00(+0.07%)
Nov 09, 2023 7.070 7.440 6.550 7.325 2,198,589 -0.02(-0.34%)
Nov 08, 2023 7.270 7.360 7.090 7.350 2,274,028 +0.14(+1.94%)
Nov 07, 2023 7.140 7.500 7.100 7.210 1,552,821 +0.00(+0.00%)
Nov 06, 2023 7.390 7.420 7.070 7.210 903,627 -0.19(-2.57%)
Nov 03, 2023 7.250 7.505 7.220 7.400 1,328,273 +0.35(+4.96%)
Nov 02, 2023 6.820 7.305 6.815 7.050 1,705,251 +0.41(+6.17%)
Nov 01, 2023 6.700 6.740 6.460 6.640 1,067,767 +0.00(+0.00%)
Oct 31, 2023 6.550 6.736 6.485 6.640 900,154 +0.11(+1.68%)
Oct 30, 2023 6.670 6.705 6.415 6.530 791,275 -0.07(-1.06%)
Oct 27, 2023 6.550 6.765 6.525 6.600 1,073,843 +0.09(+1.38%)
Oct 26, 2023 6.600 6.660 6.280 6.510 2,527,356 -0.19(-2.84%)
Oct 25, 2023 7.070 7.080 6.670 6.700 1,502,806 -0.43(-6.03%)
Oct 24, 2023 7.130 7.455 7.120 7.130 891,868 +0.08(+1.13%)
Oct 23, 2023 7.000 7.180 6.930 7.050 616,973 +0.01(+0.14%)
Oct 20, 2023 7.190 7.190 7.040 7.040 757,191 -0.16(-2.22%)
Oct 19, 2023 7.240 7.345 7.100 7.200 823,415 +0.00(+0.00%)
Oct 18, 2023 7.390 7.395 7.190 7.200 792,185 -0.30(-4.00%)
Oct 17, 2023 7.100 7.500 7.044 7.500 1,071,231 +0.31(+4.31%)
Oct 16, 2023 6.970 7.250 6.870 7.190 834,682 +0.19(+2.71%)
Oct 13, 2023 7.060 7.130 6.950 7.000 1,292,783 -0.07(-0.99%)
Oct 12, 2023 7.390 7.400 6.970 7.070 1,263,439 -0.33(-4.46%)
Oct 11, 2023 7.460 7.560 7.340 7.400 622,078 -0.09(-1.20%)
Oct 10, 2023 7.410 7.740 7.380 7.490 871,544 +0.11(+1.49%)
Oct 09, 2023 7.380 7.470 7.250 7.380 929,286 -0.09(-1.20%)
Oct 06, 2023 7.330 7.620 7.265 7.470 1,083,254 +0.00(+0.00%)
Oct 05, 2023 7.460 7.505 7.300 7.470 1,089,195 +0.00(+0.00%)
Oct 04, 2023 7.320 7.525 7.255 7.470 838,080 +0.16(+2.19%)
Oct 03, 2023 7.310 7.480 7.290 7.310 750,149 -0.11(-1.48%)
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.