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

Magnite Inc (NQ: MGNI )

8.460 -0.180 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 7.680 7.750 7.420 7.540 1,023,801 -0.06(-0.79%)
Sep 28, 2023 7.340 7.640 7.310 7.600 953,141 +0.23(+3.12%)
Sep 27, 2023 7.410 7.545 7.305 7.370 728,367 +0.02(+0.27%)
Sep 26, 2023 7.400 7.640 7.300 7.350 951,824 -0.16(-2.13%)
Sep 25, 2023 7.300 7.510 7.420 7.510 1,002,128 +0.14(+1.97%)
Sep 22, 2023 7.400 7.450 7.300 7.365 1,049,927 +0.02(+0.20%)
Sep 21, 2023 7.500 7.530 7.350 7.350 846,795 -0.26(-3.42%)
Sep 20, 2023 7.700 7.702 7.515 7.610 1,256,699 -0.07(-0.91%)
Sep 19, 2023 7.650 7.780 7.605 7.680 952,248 -0.06(-0.78%)
Sep 18, 2023 8.000 8.040 7.720 7.740 918,427 -0.32(-3.97%)
Sep 15, 2023 8.240 8.240 8.009 8.060 1,410,838 -0.17(-2.07%)
Sep 14, 2023 8.240 8.380 8.140 8.230 1,309,748 +0.05(+0.61%)
Sep 13, 2023 8.000 8.200 7.920 8.180 1,173,926 +0.15(+1.87%)
Sep 12, 2023 7.960 8.080 7.895 8.030 842,618 -0.04(-0.50%)
Sep 11, 2023 8.150 8.240 8.040 8.070 879,925 +0.03(+0.37%)
Sep 08, 2023 8.310 8.360 8.020 8.040 941,574 -0.29(-3.48%)
Sep 07, 2023 8.500 8.543 8.180 8.330 1,114,677 -0.39(-4.47%)
Sep 06, 2023 8.480 8.760 8.380 8.720 1,672,252 +0.28(+3.32%)
Sep 05, 2023 8.540 8.680 8.360 8.440 1,007,720 -0.14(-1.63%)
Sep 01, 2023 8.320 8.630 8.320 8.580 1,491,149 +0.33(+4.00%)
Aug 31, 2023 8.330 8.490 8.220 8.250 1,808,512 -0.06(-0.72%)
Aug 30, 2023 8.080 8.325 8.030 8.310 1,255,595 +0.24(+2.97%)
Aug 29, 2023 7.720 8.210 7.710 8.070 1,582,957 +0.32(+4.13%)
Aug 28, 2023 7.790 7.885 7.690 7.750 905,266 -0.02(-0.26%)
Aug 25, 2023 7.910 7.998 7.695 7.770 1,523,916 -0.11(-1.40%)
Aug 24, 2023 8.150 8.160 7.870 7.880 1,636,779 -0.32(-3.90%)
Aug 23, 2023 8.200 8.510 8.147 8.200 1,515,037 +0.02(+0.24%)
Aug 22, 2023 8.120 8.355 8.050 8.180 1,192,456 +0.11(+1.36%)
Aug 21, 2023 7.960 8.270 7.910 8.070 1,386,305 +0.07(+0.88%)
Aug 18, 2023 8.000 8.079 7.820 8.000 2,483,958 +0.00(+0.00%)
Aug 17, 2023 8.320 8.490 7.950 8.000 2,450,367 -0.34(-4.08%)
Aug 16, 2023 8.990 9.230 8.295 8.340 3,584,680 -0.18(-2.11%)
Aug 15, 2023 8.470 8.700 8.200 8.520 2,358,852 -0.07(-0.81%)
Aug 14, 2023 8.100 8.630 7.935 8.590 3,449,978 +0.47(+5.79%)
Aug 11, 2023 7.920 8.315 7.810 8.120 5,127,408 +0.11(+1.37%)
Aug 10, 2023 10.01 10.01 7.410 8.010 18,686,744 -4.33(-35.09%)
Aug 09, 2023 14.00 14.00 12.21 12.34 4,492,264 -1.85(-13.04%)
Aug 08, 2023 14.56 14.66 14.13 14.19 1,247,893 -0.62(-4.19%)
Aug 07, 2023 15.00 15.04 14.36 14.81 751,267 -0.06(-0.40%)
Aug 04, 2023 14.80 15.11 14.65 14.87 993,851 +0.08(+0.54%)
Aug 03, 2023 14.71 15.08 14.61 14.79 970,267 +0.10(+0.68%)
Aug 02, 2023 14.46 14.77 14.35 14.69 731,846 -0.15(-1.01%)
Aug 01, 2023 15.00 15.11 14.72 14.84 692,387 -0.29(-1.92%)
Jul 31, 2023 15.10 15.23 14.94 15.13 893,951 +0.06(+0.40%)
Jul 28, 2023 14.40 15.11 14.40 15.07 1,017,420 +0.95(+6.73%)
Jul 27, 2023 14.96 15.20 14.03 14.12 1,973,308 -0.50(-3.42%)
Jul 26, 2023 14.39 14.71 14.25 14.62 748,048 +0.22(+1.53%)
Jul 25, 2023 14.33 14.87 14.27 14.40 956,552 +0.13(+0.91%)
Jul 24, 2023 14.45 14.59 14.12 14.27 723,060 -0.21(-1.45%)
Jul 21, 2023 14.77 14.94 14.37 14.48 837,096 -0.20(-1.36%)
Jul 20, 2023 14.93 15.03 14.56 14.68 1,104,941 -0.39(-2.59%)
Jul 19, 2023 15.19 15.40 14.92 15.07 923,223 -0.12(-0.79%)
Jul 18, 2023 15.24 15.32 14.94 15.19 1,138,886 -0.09(-0.59%)
Jul 17, 2023 15.14 15.46 14.98 15.28 1,497,749 +0.08(+0.53%)
Jul 14, 2023 15.33 15.39 14.87 15.20 2,053,637 -0.28(-1.81%)
Jul 13, 2023 15.41 15.73 15.15 15.48 2,109,802 +0.17(+1.11%)
Jul 12, 2023 15.25 15.54 14.88 15.31 2,535,778 +0.22(+1.46%)
Jul 11, 2023 13.98 15.11 13.72 15.09 2,569,276 +1.28(+9.27%)
Jul 10, 2023 13.19 13.83 13.20 13.81 1,004,658 +0.51(+3.83%)
Jul 07, 2023 13.08 13.47 13.08 13.30 719,896 +0.20(+1.53%)
Jul 06, 2023 13.32 13.32 12.87 13.10 621,408 -0.39(-2.89%)
Jul 05, 2023 13.61 13.70 13.41 13.49 649,120 -0.23(-1.68%)
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.