Mediaalpha Inc Cl A (NY: MAX )

42.63 +1.36 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 39.92 43.33 39.21 42.63 287,299 +1.36(+3.30%)
Jun 16, 2021 40.00 41.65 39.60 41.27 272,564 +1.08(+2.69%)
Jun 15, 2021 42.30 42.86 39.46 40.19 148,858 -2.15(-5.08%)
Jun 14, 2021 41.90 42.79 41.33 42.34 380,476 +0.87(+2.10%)
Jun 11, 2021 42.10 42.10 40.35 41.47 291,155 -0.70(-1.66%)
Jun 10, 2021 43.23 44.21 42.09 42.17 172,185 -0.56(-1.31%)
Jun 09, 2021 42.85 44.14 42.47 42.73 173,354 -0.57(-1.32%)
Jun 08, 2021 42.95 43.97 42.01 43.30 239,363 +1.91(+4.61%)
Jun 07, 2021 42.10 42.81 41.21 41.39 175,589 -0.09(-0.22%)
Jun 04, 2021 41.40 41.58 40.78 41.48 152,598 +0.66(+1.62%)
Jun 03, 2021 43.47 43.54 40.59 40.82 276,990 -3.46(-7.81%)
Jun 02, 2021 43.50 45.22 42.95 44.28 716,755 +1.29(+3.00%)
Jun 01, 2021 42.15 43.96 41.79 42.99 253,376 +0.67(+1.58%)
May 28, 2021 40.85 42.46 40.20 42.32 310,937 +2.34(+5.85%)
May 27, 2021 40.87 40.99 39.53 39.98 390,643 -0.73(-1.79%)
May 26, 2021 39.10 40.98 39.10 40.71 168,819 +1.57(+4.01%)
May 25, 2021 37.82 39.85 37.82 39.14 166,386 +1.33(+3.52%)
May 24, 2021 39.01 40.24 37.05 37.81 158,202 -1.23(-3.15%)
May 21, 2021 39.22 39.92 38.63 39.04 209,181 -0.28(-0.71%)
May 20, 2021 37.64 39.37 36.30 39.32 436,066 +2.18(+5.87%)
May 19, 2021 37.69 38.17 36.38 37.14 153,423 -1.20(-3.13%)
May 18, 2021 38.89 39.65 37.26 38.34 205,929 +1.23(+3.31%)
May 17, 2021 34.95 37.21 33.20 37.11 278,062 +2.31(+6.64%)
May 14, 2021 34.12 37.81 32.04 34.80 426,051 -3.67(-9.54%)
May 13, 2021 41.33 41.50 37.58 38.47 161,857 -1.56(-3.90%)
May 12, 2021 39.46 40.76 38.84 40.03 183,781 -0.48(-1.18%)
May 11, 2021 38.91 41.16 38.83 40.51 170,527 +0.43(+1.07%)
May 10, 2021 39.90 40.96 39.08 40.08 259,105 -0.68(-1.67%)
May 07, 2021 39.13 41.49 38.69 40.76 73,447 +2.09(+5.40%)
May 06, 2021 40.83 41.36 37.82 38.67 131,501 -3.09(-7.40%)
May 05, 2021 41.95 43.21 41.27 41.76 149,852 +0.29(+0.70%)
May 04, 2021 45.10 45.14 41.27 41.47 172,602 -3.62(-8.03%)
May 03, 2021 44.78 45.51 43.97 45.09 83,218 +0.84(+1.90%)
Apr 30, 2021 44.76 46.61 43.42 44.25 362,700 -0.92(-2.04%)
Apr 29, 2021 44.60 45.82 42.87 45.17 148,647 +1.03(+2.33%)
Apr 28, 2021 42.92 44.21 42.41 44.14 195,654 +0.44(+1.01%)
Apr 27, 2021 42.96 43.92 42.29 43.70 197,760 +0.74(+1.72%)
Apr 26, 2021 38.13 43.97 38.13 42.96 485,973 +4.92(+12.93%)
Apr 23, 2021 36.61 38.70 35.16 38.04 339,300 +3.54(+10.26%)
Apr 22, 2021 34.69 35.32 33.95 34.50 180,490 +0.12(+0.35%)
Apr 21, 2021 32.97 34.45 32.39 34.38 220,361 +1.42(+4.31%)
Apr 20, 2021 34.44 35.53 32.58 32.96 354,698 -1.75(-5.04%)
Apr 19, 2021 36.26 37.14 34.28 34.71 663,657 -2.43(-6.54%)
Apr 16, 2021 36.10 38.04 35.36 37.14 390,600 +1.79(+5.06%)
Apr 15, 2021 34.90 35.80 34.01 35.35 203,159 +0.61(+1.76%)
Apr 14, 2021 35.23 35.80 34.58 34.74 155,895 -0.40(-1.14%)
Apr 13, 2021 34.23 35.48 33.98 35.14 303,740 +0.70(+2.03%)
Apr 12, 2021 35.49 35.87 33.70 34.44 316,327 -1.82(-5.02%)
Apr 09, 2021 36.17 36.89 35.59 36.26 129,700 -0.16(-0.44%)
Apr 08, 2021 35.90 36.51 35.33 36.42 138,100 +0.60(+1.68%)
Apr 07, 2021 36.89 36.94 35.40 35.82 271,139 -1.44(-3.86%)
Apr 06, 2021 37.13 38.43 36.50 37.26 314,863 +0.13(+0.35%)
Apr 05, 2021 36.25 37.65 34.56 37.13 502,202 +1.09(+3.02%)
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.