Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.44	19.71	17.02	19.00	6,164,076	-0.47(-2.41%)
Nov 27, 2020	19.45	19.96	19.06	19.47	3,985,500	+0.49(+2.58%)
Nov 25, 2020	17.66	19.58	17.61	18.98	7,770,600	+1.25(+7.05%)
Nov 24, 2020	17.06	17.76	16.36	17.73	5,783,838	+1.04(+6.23%)
Nov 23, 2020	15.42	16.81	15.25	16.69	6,106,882	+1.97(+13.38%)
Nov 20, 2020	15.00	15.07	13.63	14.72	5,876,800	+0.55(+3.88%)
Nov 19, 2020	12.20	14.40	12.08	14.17	9,290,587	+2.11(+17.50%)
Nov 18, 2020	11.22	12.08	11.02	12.06	4,636,493	+1.12(+10.24%)
Nov 17, 2020	11.19	11.28	10.80	10.94	2,787,236	-0.27(-2.41%)
Nov 16, 2020	11.01	11.27	10.51	11.21	2,841,700	+0.64(+6.05%)
Nov 13, 2020	9.930	10.63	9.760	10.57	3,029,900	+0.90(+9.31%)
Nov 12, 2020	10.04	10.22	9.500	9.670	3,031,022	-0.40(-3.97%)
Nov 11, 2020	10.30	10.73	9.810	10.07	5,611,741	-0.18(-1.76%)
Nov 10, 2020	12.30	12.30	10.04	10.25	4,855,127	-0.78(-7.07%)
Nov 09, 2020	12.10	12.35	10.88	11.03	5,887,314	-0.32(-2.82%)
Nov 06, 2020	11.31	11.75	11.16	11.35	5,926,500	+0.76(+7.18%)
Nov 05, 2020	10.21	10.72	10.21	10.59	3,410,634	+0.51(+5.06%)
Nov 04, 2020	9.500	10.33	9.340	10.08	2,836,991	+0.70(+7.46%)
Nov 03, 2020	9.340	9.440	9.200	9.380	1,794,907	+0.14(+1.52%)

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.