Indicators

Magnite Inc (NQ: MGNI )

11.99 +2.19 (+22.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.65	30.29	29.13	29.70	2,050,925	+0.12(+0.41%)
May 27, 2021	30.08	30.71	29.08	29.58	1,945,205	-0.48(-1.60%)
May 26, 2021	29.85	30.80	29.61	30.06	1,469,114	+0.53(+1.79%)
May 25, 2021	31.00	31.03	29.37	29.53	2,042,660	-0.81(-2.67%)
May 24, 2021	29.08	30.99	28.98	30.34	2,431,478	+1.78(+6.23%)
May 21, 2021	30.05	30.12	28.55	28.56	2,317,964	-0.97(-3.28%)
May 20, 2021	26.66	29.68	26.27	29.53	3,941,988	+3.09(+11.69%)
May 19, 2021	25.20	27.25	25.16	26.44	3,222,164	+0.23(+0.88%)
May 18, 2021	26.75	27.45	26.02	26.21	4,477,956	+0.64(+2.50%)
May 17, 2021	24.91	25.75	24.31	25.57	2,906,967	+0.58(+2.32%)
May 14, 2021	25.01	25.52	24.55	24.99	3,677,978	+0.46(+1.88%)
May 13, 2021	26.23	27.52	24.13	24.53	4,614,433	-1.62(-6.20%)
May 12, 2021	27.00	27.40	25.60	26.15	3,690,913	-1.44(-5.22%)
May 11, 2021	24.09	28.21	23.84	27.59	6,740,059	-0.97(-3.40%)
May 10, 2021	32.85	33.47	28.26	28.56	6,613,394	-7.28(-20.31%)
May 07, 2021	34.01	36.23	33.30	35.84	3,127,091	+3.60(+11.17%)
May 06, 2021	34.24	34.32	30.88	32.24	4,760,262	-2.88(-8.20%)
May 05, 2021	36.09	36.94	34.70	35.12	2,435,116	-0.68(-1.90%)
May 04, 2021	37.76	38.15	35.41	35.80	2,707,027	-2.73(-7.09%)

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.