Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		39.07	39.07	39.07	92,126	-0.35(-0.89%)
Dec 30, 2020	39.71	40.85	39.08	39.42	92,126	-0.61(-1.52%)
Dec 29, 2020	43.81	44.16	39.53	40.03	124,004	-3.92(-8.92%)
Dec 28, 2020	45.02	45.02	43.30	43.95	106,845	-1.02(-2.27%)
Dec 24, 2020	44.68	46.83	43.90	44.97	82,500	+0.29(+0.65%)
Dec 23, 2020	44.26	44.75	42.58	44.68	195,964	+0.07(+0.16%)
Dec 22, 2020	40.80	44.89	40.26	44.61	192,763	+3.60(+8.78%)
Dec 21, 2020	38.53	41.10	37.70	41.01	225,707	+0.49(+1.21%)
Dec 18, 2020	37.52	41.86	37.16	40.52	1,866,000	+3.38(+9.10%)
Dec 17, 2020	34.34	37.50	34.34	37.14	339,689	+3.24(+9.56%)
Dec 16, 2020	34.50	35.09	33.81	33.90	230,971	-0.45(-1.31%)
Dec 15, 2020	34.40	35.14	33.60	34.35	208,199	+0.37(+1.09%)
Dec 14, 2020	34.29	35.37	32.25	33.98	374,235	-3.79(-10.03%)
Dec 11, 2020	39.20	40.84	36.53	37.77	297,100	-0.53(-1.38%)
Dec 10, 2020	36.85	38.50	36.68	38.30	161,873	+1.20(+3.23%)
Dec 09, 2020	36.37	37.54	36.21	37.10	127,863	+0.54(+1.48%)
Dec 08, 2020	36.00	37.33	35.25	36.56	124,308	-0.74(-1.98%)
Dec 07, 2020	38.63	39.20	36.15	37.30	200,680	-0.86(-2.25%)
Dec 04, 2020	37.16	39.20	37.09	38.16	169,200	+1.63(+4.46%)
Dec 03, 2020	34.32	37.54	34.32	36.53	214,058	+2.35(+6.88%)
Dec 02, 2020	35.10	35.92	33.76	34.18	139,751	-1.78(-4.95%)

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.

Mediaalpha Inc Cl A (NY: MAX )

Historical Prices

Free News Feed