Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	22.56	23.23	21.86	22.18	800,364	-0.37(-1.64%)
Aug 30, 2021	23.88	24.07	22.52	22.55	307,019	-1.63(-6.74%)
Aug 27, 2021	22.23	24.24	22.23	24.18	252,015	+1.95(+8.77%)
Aug 26, 2021	23.12	23.99	22.07	22.23	219,860	-1.17(-5.00%)
Aug 25, 2021	23.70	24.68	23.39	23.40	345,949	+0.07(+0.30%)
Aug 24, 2021	22.92	23.94	22.60	23.33	305,398	+0.56(+2.46%)
Aug 23, 2021	22.58	23.94	21.65	22.77	373,864	+0.31(+1.38%)
Aug 20, 2021	21.63	22.95	21.50	22.46	150,731	+0.55(+2.51%)
Aug 19, 2021	22.56	22.56	21.12	21.91	193,101	-0.64(-2.84%)
Aug 18, 2021	23.60	23.94	22.45	22.55	143,937	-0.73(-3.14%)
Aug 17, 2021	24.00	24.11	22.52	23.28	213,290	-1.55(-6.24%)
Aug 16, 2021	26.51	26.51	24.74	24.83	127,806	-2.03(-7.56%)
Aug 13, 2021	26.50	28.47	24.07	26.86	211,640	-0.38(-1.40%)
Aug 12, 2021	29.11	29.34	27.23	27.24	157,652	-1.53(-5.32%)
Aug 11, 2021	29.66	30.23	28.20	28.77	90,822	-0.42(-1.44%)
Aug 10, 2021	30.27	30.61	28.58	29.19	121,378	-0.83(-2.76%)
Aug 09, 2021	30.07	30.73	29.74	30.02	79,624	-0.32(-1.05%)
Aug 06, 2021	30.31	30.50	29.11	30.34	203,569	-0.01(-0.03%)
Aug 05, 2021	29.84	30.50	29.08	30.35	189,425	+0.53(+1.78%)
Aug 04, 2021	31.06	31.06	29.41	29.82	163,845	-1.23(-3.96%)
Aug 03, 2021	32.54	32.54	29.52	31.05	346,915	-1.85(-5.62%)
Aug 02, 2021	33.31	33.63	32.19	32.90	139,118	-0.50(-1.50%)
Jul 30, 2021	33.08	33.54	32.84	33.40	87,322	+0.01(+0.03%)
Jul 29, 2021	34.36	34.36	33.33	33.39	94,412	-0.31(-0.92%)
Jul 28, 2021	33.78	34.15	33.01	33.70	63,825	+0.55(+1.66%)
Jul 27, 2021	32.88	33.27	32.40	33.15	92,529	-0.30(-0.90%)
Jul 26, 2021	33.20	34.18	33.02	33.45	66,478	+0.68(+2.08%)
Jul 23, 2021	33.72	33.78	32.33	32.77	87,086	-0.75(-2.24%)
Jul 22, 2021	34.30	34.30	33.45	33.52	69,955	-0.94(-2.73%)
Jul 21, 2021	33.91	35.34	33.91	34.46	128,939	+0.46(+1.35%)
Jul 20, 2021	33.10	34.32	32.84	34.00	134,661	+0.94(+2.84%)
Jul 19, 2021	30.65	33.27	30.01	33.06	181,435	+0.62(+1.91%)
Jul 16, 2021	33.25	33.25	32.28	32.44	77,923	-0.28(-0.86%)
Jul 15, 2021	32.41	32.97	32.00	32.72	190,780	+0.23(+0.71%)
Jul 14, 2021	33.01	33.67	32.02	32.49	224,829	-0.48(-1.46%)
Jul 13, 2021	34.36	34.63	32.76	32.97	153,639	-1.53(-4.43%)
Jul 12, 2021	34.88	35.95	34.00	34.50	365,843	-0.36(-1.03%)
Jul 09, 2021	36.76	37.31	34.67	34.86	366,306	-2.45(-6.57%)
Jul 08, 2021	36.42	37.88	35.89	37.31	91,553	-0.19(-0.51%)
Jul 07, 2021	39.26	39.88	36.59	37.50	284,567	-1.61(-4.12%)
Jul 06, 2021	38.60	39.73	38.50	39.11	79,895	-0.27(-0.69%)
Jul 02, 2021	41.09	41.84	39.04	39.38	176,136	-1.91(-4.63%)
Jul 01, 2021	41.66	42.35	40.45	41.29	193,835	-0.81(-1.92%)
Jun 30, 2021	43.31	44.16	42.09	42.10	159,724	-1.68(-3.84%)
Jun 29, 2021	46.02	47.00	43.67	43.78	179,342	-2.55(-5.50%)
Jun 28, 2021	43.90	46.97	43.54	46.33	221,451	+2.59(+5.92%)
Jun 25, 2021	44.17	44.46	42.62	43.74	543,860	-0.38(-0.86%)
Jun 24, 2021	42.92	44.91	42.53	44.12	153,113	+1.08(+2.51%)
Jun 23, 2021	42.70	44.59	41.86	43.04	258,427	+0.47(+1.10%)
Jun 22, 2021	42.51	42.70	41.69	42.57	242,011	+0.41(+0.97%)
Jun 21, 2021	41.23	42.71	40.12	42.16	228,495	+0.64(+1.54%)
Jun 18, 2021	42.55	42.76	41.31	41.52	503,632	-1.11(-2.60%)
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	44.20	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	40.77	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%)
Apr 01, 2021	36.23	36.85	35.21	36.04	282,900	+0.61(+1.72%)
Mar 31, 2021	35.01	35.70	33.82	35.43	594,797	+0.68(+1.96%)
Mar 30, 2021	34.55	35.07	33.70	34.75	432,157	+0.20(+0.58%)
Mar 29, 2021	34.99	36.43	34.32	34.55	590,333	-0.64(-1.82%)
Mar 26, 2021	37.36	38.00	34.90	35.19	643,700	-1.74(-4.71%)
Mar 25, 2021	38.51	39.18	36.50	36.93	683,099	-1.89(-4.87%)
Mar 24, 2021	42.50	42.89	38.17	38.82	916,167	-3.66(-8.62%)
Mar 23, 2021	46.26	46.83	41.81	42.48	1,461,245	-3.61(-7.83%)
Mar 22, 2021	47.16	49.58	45.60	46.09	1,111,583	-2.29(-4.73%)
Mar 19, 2021	43.98	48.38	42.87	48.38	4,588,400	+1.68(+3.60%)
Mar 18, 2021	53.78	53.78	46.00	46.70	1,033,468	-9.09(-16.29%)
Mar 17, 2021	57.27	59.04	50.22	55.79	812,546	-7.01(-11.16%)
Mar 16, 2021	65.80	66.94	62.30	62.80	94,910	-1.31(-2.04%)
Mar 15, 2021	59.83	64.57	58.88	64.11	92,936	+3.31(+5.44%)
Mar 12, 2021	60.00	70.33	55.51	60.80	176,900	-0.38(-0.62%)
Mar 11, 2021	60.96	61.48	58.37	61.18	69,476	+2.35(+3.99%)
Mar 10, 2021	57.20	62.25	57.20	58.83	168,284	+2.88(+5.15%)
Mar 09, 2021	54.47	56.50	54.47	55.95	93,729	+2.58(+4.83%)
Mar 08, 2021	52.52	55.24	52.27	53.37	70,154	+1.02(+1.95%)
Mar 05, 2021	51.62	53.16	49.26	52.35	114,100	+0.94(+1.83%)
Mar 04, 2021	54.00	54.08	49.00	51.41	107,594	-3.23(-5.91%)
Mar 03, 2021	54.12	56.07	51.94	54.64	78,932	+0.21(+0.39%)
Mar 02, 2021	56.10	56.89	54.14	54.43	46,718	-1.95(-3.46%)
Mar 01, 2021	54.45	56.92	53.22	56.38	53,851	+3.87(+7.37%)
Feb 26, 2021	49.67	55.66	49.67	52.51	91,800	+2.01(+3.98%)
Feb 25, 2021	53.59	53.95	49.07	50.50	91,287	-3.01(-5.63%)
Feb 24, 2021	52.95	53.76	49.18	53.51	93,912	+1.62(+3.12%)
Feb 23, 2021	53.81	54.64	48.13	51.89	237,164	-3.53(-6.37%)
Feb 22, 2021	59.73	61.25	54.49	55.42	132,144	-5.42(-8.91%)
Feb 19, 2021	60.50	60.93	58.87	60.84	93,000	+1.00(+1.67%)
Feb 18, 2021	56.27	61.00	54.24	59.84	103,149	+2.62(+4.58%)
Feb 17, 2021	57.67	57.99	55.69	57.22	38,595	-0.62(-1.07%)
Feb 16, 2021	59.50	59.50	57.18	57.84	62,075	-0.40(-0.69%)
Feb 12, 2021	58.58	58.93	56.49	58.24	76,400	+0.09(+0.15%)
Feb 11, 2021	57.52	60.62	57.35	58.15	84,612	+0.68(+1.18%)
Feb 10, 2021	57.88	58.66	56.37	57.47	109,236	+0.59(+1.04%)
Feb 09, 2021	55.52	58.91	54.50	56.88	76,924	+1.20(+2.16%)
Feb 08, 2021	53.50	56.49	52.65	55.68	67,294	+1.91(+3.55%)
Feb 05, 2021	53.37	54.43	52.35	53.77	61,300	+0.58(+1.09%)
Feb 04, 2021	57.98	58.70	52.39	53.19	109,959	-4.81(-8.29%)
Feb 03, 2021	56.89	58.24	55.13	58.00	101,068	+1.00(+1.75%)
Feb 02, 2021	58.39	58.85	55.06	57.00	103,060	-0.09(-0.16%)
Feb 01, 2021	56.00	59.71	55.27	57.09	168,812	+2.09(+3.80%)
Jan 29, 2021	52.05	55.28	50.86	55.00	171,500	+2.40(+4.56%)
Jan 28, 2021	52.81	55.00	50.64	52.60	134,538	-0.50(-0.94%)
Jan 27, 2021	51.33	54.38	49.55	53.10	253,076	-1.04(-1.92%)
Jan 26, 2021	48.61	55.43	48.61	54.14	256,569	+6.61(+13.91%)
Jan 25, 2021	45.80	48.48	45.60	47.53	142,606	+3.03(+6.81%)
Jan 22, 2021	41.51	44.52	41.26	44.50	136,500	+2.51(+5.98%)
Jan 21, 2021	40.23	43.00	40.23	41.99	117,810	+1.74(+4.32%)
Jan 20, 2021	39.49	40.46	39.00	40.25	338,856	+0.91(+2.31%)
Jan 19, 2021	39.00	39.79	38.34	39.34	76,703	+0.90(+2.34%)
Jan 15, 2021	37.75	39.00	37.16	38.44	134,900	+0.16(+0.42%)
Jan 14, 2021	40.59	41.45	38.18	38.28	117,532	-2.09(-5.18%)
Jan 13, 2021	39.58	42.62	39.52	40.37	174,630	+1.36(+3.49%)
Jan 12, 2021	39.03	40.91	38.28	39.01	136,955	+0.30(+0.77%)
Jan 11, 2021	39.77	39.77	38.31	38.71	107,037	-1.07(-2.69%)
Jan 08, 2021	40.72	40.98	38.57	39.78	61,700	-0.60(-1.49%)
Jan 07, 2021	39.80	41.62	38.75	40.38	111,475	+1.28(+3.27%)
Jan 06, 2021	38.32	40.49	37.54	39.10	155,907	+1.02(+2.68%)
Jan 05, 2021	37.51	38.97	37.16	38.08	113,004	+0.50(+1.33%)
Jan 04, 2021	39.42	39.70	36.70	37.58	148,368	-1.49(-3.81%)
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%)
Dec 01, 2020	38.17	39.22	35.96	35.96	215,012	-1.79(-4.74%)
Nov 30, 2020	39.27	40.94	37.56	37.75	248,630	-1.18(-3.03%)
Nov 27, 2020	38.24	39.50	38.24	38.93	51,600	+0.58(+1.51%)
Nov 25, 2020	39.85	41.89	38.05	38.35	147,000	-1.36(-3.42%)
Nov 24, 2020	38.57	41.30	38.25	39.71	142,239	+1.38(+3.60%)
Nov 23, 2020	41.83	42.50	37.50	38.33	146,307	-3.30(-7.93%)
Nov 20, 2020	39.90	43.48	38.58	41.63	173,800	+1.81(+4.55%)
Nov 19, 2020	39.25	39.98	39.03	39.82	124,501	+0.32(+0.81%)
Nov 18, 2020	39.42	40.20	38.20	39.50	178,198	+0.00(+0.00%)
Nov 17, 2020	37.73	40.44	37.00	39.50	124,224	+1.11(+2.89%)
Nov 16, 2020	41.26	42.14	34.23	38.39	460,607	-2.61(-6.37%)
Nov 13, 2020	41.68	42.77	40.43	41.00	135,500	+0.51(+1.26%)
Nov 12, 2020	38.53	41.51	38.53	40.49	230,178	+1.49(+3.82%)
Nov 11, 2020	38.27	40.85	38.04	39.00	228,935	+1.11(+2.93%)
Nov 10, 2020	48.95	48.95	37.30	37.89	832,357	-11.14(-22.72%)
Nov 09, 2020	47.35	52.93	47.20	49.03	507,026	+3.01(+6.54%)
Nov 06, 2020	41.18	49.73	41.18	46.02	446,800	+5.23(+12.82%)
Nov 05, 2020	39.03	41.88	38.06	40.79	254,782	+2.29(+5.95%)
Nov 04, 2020	37.19	39.80	36.25	38.50	279,257	+1.50(+4.05%)
Nov 03, 2020	35.20	37.96	35.02	37.00	964,812	+2.02(+5.77%)
Nov 02, 2020	34.34	37.69	34.00	34.98	258,949	+1.15(+3.40%)
Oct 30, 2020	32.85	35.94	30.92	33.83	321,800	+0.98(+2.98%)
Oct 29, 2020	30.50	38.29	29.75	32.85	1,268,554	+0.99(+3.11%)

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