Skip to main content

Mediaalpha Inc Cl A (NY: MAX )

12.66 -0.04 (-0.31%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 12.60 12.94 12.44 12.70 565,953 +0.17(+1.36%)
Jul 10, 2024 12.85 13.06 12.39 12.53 515,504 -0.25(-1.96%)
Jul 09, 2024 12.66 12.81 12.52 12.78 387,437 +0.14(+1.11%)
Jul 08, 2024 12.56 12.70 12.45 12.64 372,921 +0.13(+1.04%)
Jul 05, 2024 12.44 12.69 12.11 12.51 849,979 -0.01(-0.08%)
Jul 03, 2024 12.74 12.98 12.46 12.52 619,486 -0.17(-1.34%)
Jul 02, 2024 12.54 12.84 12.39 12.69 1,382,580 +0.15(+1.20%)
Jul 01, 2024 13.15 13.30 12.54 12.54 873,850 -0.63(-4.78%)
Jun 28, 2024 13.02 13.58 12.86 13.17 2,183,300 +0.12(+0.92%)
Jun 27, 2024 13.09 13.22 12.80 13.05 1,223,534 -0.03(-0.23%)
Jun 26, 2024 13.78 13.80 12.99 13.08 2,334,747 -1.21(-8.47%)
Jun 25, 2024 15.36 15.36 13.83 14.29 2,544,517 -1.05(-6.84%)
Jun 24, 2024 16.26 16.49 14.81 15.34 3,013,055 -0.87(-5.37%)
Jun 21, 2024 16.30 16.56 15.80 16.21 1,057,783 -0.09(-0.55%)
Jun 20, 2024 17.18 17.26 16.21 16.30 831,351 -0.87(-5.07%)
Jun 18, 2024 16.95 17.36 16.79 17.17 563,928 +0.36(+2.14%)
Jun 17, 2024 16.64 16.91 16.51 16.81 458,415 +0.15(+0.90%)
Jun 14, 2024 16.54 17.21 15.80 16.66 776,728 -0.01(-0.06%)
Jun 13, 2024 17.63 17.70 16.46 16.67 710,258 -0.97(-5.50%)
Jun 12, 2024 18.24 18.49 17.42 17.64 464,594 -0.17(-0.95%)
Jun 11, 2024 17.59 18.08 17.40 17.81 382,786 +0.25(+1.42%)
Jun 10, 2024 18.02 18.17 17.24 17.56 530,083 -0.45(-2.50%)
Jun 07, 2024 18.49 18.73 18.00 18.01 467,641 -0.49(-2.65%)
Jun 06, 2024 17.96 18.56 17.80 18.50 379,807 +0.47(+2.61%)
Jun 05, 2024 17.60 18.21 17.00 18.03 558,196 +0.62(+3.56%)
Jun 04, 2024 17.44 17.66 17.20 17.41 481,167 +0.02(+0.12%)
Jun 03, 2024 17.88 18.00 16.97 17.39 1,175,693 -0.39(-2.19%)
May 31, 2024 18.30 18.67 17.42 17.78 870,388 -0.55(-3.00%)
May 30, 2024 18.17 18.53 17.88 18.33 472,256 +0.30(+1.66%)
May 29, 2024 18.84 19.13 17.62 18.03 756,665 -1.09(-5.70%)
May 28, 2024 18.70 19.45 18.43 19.12 881,983 +0.86(+4.71%)
May 24, 2024 17.89 18.31 17.60 18.26 758,028 +0.48(+2.70%)
May 23, 2024 18.00 18.46 17.77 17.78 602,700 -0.07(-0.39%)
May 22, 2024 18.22 18.24 17.22 17.85 873,070 -0.41(-2.25%)
May 21, 2024 18.62 18.74 17.93 18.26 485,244 -0.57(-3.03%)
May 20, 2024 18.30 18.87 18.14 18.83 498,131 +0.46(+2.50%)
May 17, 2024 18.97 19.12 18.26 18.37 513,709 -0.46(-2.44%)
May 16, 2024 18.49 19.18 18.31 18.83 871,486 +0.21(+1.13%)
May 15, 2024 19.62 19.62 18.58 18.62 641,242 -0.37(-1.95%)
May 14, 2024 19.47 19.72 18.83 18.99 703,923 -0.46(-2.37%)
May 13, 2024 20.00 20.17 19.39 19.45 446,091 -0.47(-2.36%)
May 10, 2024 19.78 20.10 19.51 19.92 711,112 -0.26(-1.29%)
May 09, 2024 20.03 20.37 19.20 20.18 1,170,909 +0.19(+0.95%)
May 08, 2024 19.58 20.48 19.52 19.99 4,535,403 -2.19(-9.87%)
May 07, 2024 22.37 22.41 21.54 22.18 483,390 +0.04(+0.18%)
May 06, 2024 22.29 22.75 21.96 22.14 521,968 -0.06(-0.27%)
May 03, 2024 22.36 23.00 20.96 22.20 1,211,882 +0.12(+0.54%)
May 02, 2024 24.76 25.78 21.84 22.08 1,286,460 +1.02(+4.84%)
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.