Mediaalpha Inc Cl A (NY: MAX )

9.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 10.03 10.11 9.330 9.340 235,345 -0.67(-6.69%)
Aug 05, 2022 11.66 11.66 9.820 10.01 236,990 -2.11(-17.41%)
Aug 04, 2022 11.87 12.21 11.87 12.12 105,265 +0.35(+2.97%)
Aug 03, 2022 11.83 11.97 11.65 11.77 173,761 +0.06(+0.51%)
Aug 02, 2022 12.10 12.19 11.69 11.71 148,725 -0.35(-2.90%)
Aug 01, 2022 12.18 12.40 11.90 12.06 169,672 -0.26(-2.11%)
Jul 29, 2022 12.41 12.45 12.11 12.32 199,317 -0.18(-1.44%)
Jul 28, 2022 11.98 12.50 11.59 12.50 103,787 +0.56(+4.69%)
Jul 27, 2022 12.06 12.18 11.75 11.94 113,322 +0.08(+0.67%)
Jul 26, 2022 12.19 12.19 11.74 11.86 100,237 -0.37(-3.03%)
Jul 25, 2022 12.20 12.38 11.96 12.23 174,170 -0.06(-0.49%)
Jul 22, 2022 12.61 12.61 12.12 12.29 68,592 -0.39(-3.08%)
Jul 21, 2022 12.16 12.69 12.16 12.68 110,351 +0.48(+3.93%)
Jul 20, 2022 11.76 12.38 11.76 12.20 176,221 +0.52(+4.45%)
Jul 19, 2022 11.43 11.75 11.29 11.68 201,270 +0.43(+3.82%)
Jul 18, 2022 11.76 12.02 11.21 11.25 123,293 -0.36(-3.10%)
Jul 15, 2022 11.52 11.78 11.32 11.61 83,976 +0.27(+2.38%)
Jul 14, 2022 11.00 11.49 10.82 11.34 56,539 +0.20(+1.80%)
Jul 13, 2022 10.98 11.31 10.96 11.14 60,470 +0.03(+0.27%)
Jul 12, 2022 11.00 11.30 10.88 11.11 86,768 +0.19(+1.74%)
Jul 11, 2022 11.14 11.26 10.75 10.92 57,237 -0.22(-1.97%)
Jul 08, 2022 11.15 11.34 10.95 11.14 80,210 -0.08(-0.71%)
Jul 07, 2022 10.79 11.28 10.37 11.22 97,433 +0.40(+3.70%)
Jul 06, 2022 11.19 11.43 10.65 10.82 129,901 -0.37(-3.31%)
Jul 05, 2022 10.12 11.20 10.00 11.19 154,011 +0.85(+8.22%)
Jul 01, 2022 9.750 10.39 9.695 10.34 102,993 +0.49(+4.97%)
Jun 30, 2022 10.03 10.18 9.750 9.850 134,365 -0.34(-3.34%)
Jun 29, 2022 10.01 10.23 9.710 10.19 132,718 +0.18(+1.80%)
Jun 28, 2022 10.25 10.32 9.950 10.01 114,668 -0.24(-2.34%)
Jun 27, 2022 10.27 10.50 10.09 10.25 116,666 +0.04(+0.39%)
Jun 24, 2022 10.30 10.54 10.13 10.21 329,988 +0.06(+0.59%)
Jun 23, 2022 10.15 10.21 9.820 10.15 141,343 +0.12(+1.20%)
Jun 22, 2022 9.790 10.18 9.790 10.03 128,798 +0.11(+1.11%)
Jun 21, 2022 9.630 9.940 9.630 9.920 188,429 +0.47(+4.97%)
Jun 17, 2022 9.220 9.730 9.100 9.450 253,842 +0.32(+3.50%)
Jun 16, 2022 9.100 9.440 9.040 9.130 187,318 -0.09(-0.98%)
Jun 15, 2022 8.710 9.340 8.690 9.220 157,413 +0.64(+7.46%)
Jun 14, 2022 8.780 8.880 8.485 8.580 374,550 -0.23(-2.61%)
Jun 13, 2022 9.000 9.120 8.770 8.810 226,554 -0.54(-5.78%)
Jun 10, 2022 9.450 9.710 9.215 9.350 180,528 -0.25(-2.60%)
Jun 09, 2022 9.650 9.730 9.440 9.600 466,211 -0.15(-1.54%)
Jun 08, 2022 9.970 10.06 9.720 9.750 164,267 -0.22(-2.21%)
Jun 07, 2022 9.600 9.990 9.470 9.970 245,811 +0.19(+1.94%)
Jun 06, 2022 9.840 9.880 9.610 9.780 147,387 +0.07(+0.72%)
Jun 03, 2022 9.870 9.960 9.460 9.710 262,853 -0.32(-3.19%)
Jun 02, 2022 9.990 10.13 9.890 10.03 116,315 +0.15(+1.52%)
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.