Multiplan Corp (NY: MPLN )

8.230 -0.490 (-5.62%)

Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	8.600	8.880	8.070	8.230	27,643	-0.49(-5.62%)
Nov 12, 2024	8.260	9.150	8.260	8.720	175,270	+0.22(+2.59%)
Nov 11, 2024	8.380	8.780	8.380	8.500	58,953	+0.00(+0.00%)
Nov 08, 2024	8.810	9.140	8.310	8.500	104,819	-0.32(-3.63%)
Nov 07, 2024	8.240	9.210	8.108	8.820	78,461	+0.59(+7.17%)
Nov 06, 2024	9.170	9.170	7.610	8.230	118,585	-0.22(-2.60%)
Nov 05, 2024	8.260	8.575	8.010	8.450	52,774	-0.35(-3.98%)
Nov 04, 2024	9.020	9.090	8.269	8.800	44,696	-0.36(-3.93%)
Nov 01, 2024	8.930	9.270	8.840	9.160	16,810	+0.20(+2.23%)
Oct 31, 2024	9.220	9.220	8.220	8.960	58,326	-0.24(-2.61%)
Oct 30, 2024	9.780	10.32	9.060	9.200	53,713	-0.79(-7.91%)
Oct 29, 2024	10.13	10.19	9.755	9.990	26,767	-0.22(-2.15%)
Oct 28, 2024	9.700	10.50	9.530	10.21	67,986	+0.52(+5.37%)
Oct 25, 2024	9.880	9.978	9.500	9.690	28,380	-0.11(-1.12%)
Oct 24, 2024	10.08	10.10	9.080	9.800	77,815	-0.23(-2.29%)
Oct 23, 2024	10.98	11.07	10.02	10.03	25,670	-0.98(-8.90%)
Oct 22, 2024	11.02	11.10	10.07	11.01	40,738	-0.01(-0.09%)
Oct 21, 2024	11.55	11.78	10.82	11.02	26,963	-0.66(-5.65%)
Oct 18, 2024	11.90	12.14	11.34	11.68	20,001	-0.43(-3.55%)
Oct 17, 2024	11.20	12.40	11.00	12.11	76,174	+1.06(+9.59%)
Oct 16, 2024	10.42	11.18	10.27	11.05	21,830	+0.75(+7.28%)
Oct 15, 2024	10.43	10.43	10.05	10.30	19,633	-0.19(-1.81%)
Oct 14, 2024	10.65	10.65	9.900	10.49	18,742	-0.08(-0.76%)
Oct 11, 2024	10.30	10.96	10.04	10.57	23,496	+0.26(+2.52%)
Oct 10, 2024	9.650	10.41	9.438	10.31	44,254	+0.45(+4.56%)
Oct 09, 2024	10.83	12.04	9.790	9.860	161,683	-0.85(-7.94%)
Oct 08, 2024	9.270	10.76	9.130	10.71	73,077	+1.58(+17.31%)
Oct 07, 2024	8.890	9.240	8.550	9.130	57,533	+0.13(+1.44%)
Oct 04, 2024	8.110	9.260	7.910	9.000	73,834	+1.02(+12.78%)
Oct 03, 2024	7.630	8.240	7.500	7.980	85,558	+0.19(+2.44%)
Oct 02, 2024	7.980	8.286	7.660	7.790	71,701	-0.32(-3.95%)
Oct 01, 2024	7.640	8.490	7.180	8.110	112,381	+0.47(+6.15%)
Sep 30, 2024	7.230	7.780	7.060	7.640	84,316	+0.32(+4.37%)
Sep 27, 2024	7.880	8.210	6.910	7.320	180,714	-0.55(-6.99%)
Sep 26, 2024	7.360	8.000	6.595	7.870	171,067	+0.65(+9.00%)
Sep 25, 2024	7.150	7.700	7.000	7.220	163,338	-0.17(-2.30%)
Sep 24, 2024	8.710	8.710	6.350	7.390	483,611	-1.56(-17.43%)
Sep 23, 2024	6.360	9.350	6.360	8.950	336,845	+1.43(+18.95%)
Sep 20, 2024	8.400	8.712	7.456	7.524	234,828	-0.97(-11.40%)
Sep 19, 2024	9.600	9.984	8.404	8.492	80,126	-0.92(-9.77%)
Sep 18, 2024	10.97	10.97	9.408	9.412	83,867	-0.99(-9.50%)
Sep 17, 2024	9.600	10.51	9.040	10.40	34,170	+0.92(+9.70%)
Sep 16, 2024	9.736	9.980	9.404	9.480	28,750	+0.32(+3.49%)
Sep 13, 2024	8.772	9.400	8.556	9.160	23,988	+0.36(+4.09%)
Sep 12, 2024	8.800	9.068	8.480	8.800	34,509	+0.10(+1.10%)
Sep 11, 2024	6.920	8.800	6.920	8.704	108,834	-0.90(-9.33%)
Sep 10, 2024	9.604	10.44	9.280	9.600	44,230	-0.30(-3.03%)
Sep 09, 2024	9.628	10.19	9.600	9.900	27,070	+0.14(+1.43%)
Sep 06, 2024	9.416	10.28	9.000	9.760	39,750	-0.24(-2.40%)
Sep 05, 2024	9.600	10.38	9.600	10.00	25,971	+0.20(+2.04%)
Sep 04, 2024	9.304	10.17	9.248	9.800	30,680	+0.36(+3.86%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Multiplan Corp (NY: MPLN )

Historical Prices