Multiplan Corp (NY: MPLN )

6.370 +0.310 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 6.200 6.440 6.060 6.370 28,010,976 +0.31(+5.12%)
Sep 16, 2021 5.920 6.140 5.790 6.060 2,421,859 +0.15(+2.54%)
Sep 15, 2021 5.870 6.010 5.740 5.910 3,053,353 +0.02(+0.34%)
Sep 14, 2021 6.310 6.380 5.780 5.890 3,120,447 -0.40(-6.36%)
Sep 13, 2021 6.370 6.540 6.120 6.290 3,659,023 +0.01(+0.16%)
Sep 10, 2021 6.290 6.490 6.120 6.280 3,196,468 +0.01(+0.16%)
Sep 09, 2021 6.100 6.405 6.030 6.270 2,990,373 +0.19(+3.12%)
Sep 08, 2021 6.120 6.235 6.010 6.080 3,322,859 -0.04(-0.65%)
Sep 07, 2021 6.100 6.330 6.055 6.120 3,425,033 -0.01(-0.16%)
Sep 03, 2021 6.200 6.380 6.110 6.130 3,957,414 -0.12(-1.92%)
Sep 02, 2021 6.260 6.390 6.065 6.250 2,611,598 -0.03(-0.48%)
Sep 01, 2021 6.010 6.330 5.760 6.280 4,511,289 +0.28(+4.67%)
Aug 31, 2021 5.970 6.299 5.950 6.000 4,699,607 -0.03(-0.50%)
Aug 30, 2021 6.070 6.210 5.830 6.030 5,342,362 -0.07(-1.15%)
Aug 27, 2021 5.940 6.260 5.940 6.100 7,301,467 +0.46(+8.16%)
Aug 26, 2021 5.940 5.940 5.630 5.640 1,856,646 -0.33(-5.53%)
Aug 25, 2021 6.020 6.080 5.830 5.970 2,031,724 -0.06(-1.00%)
Aug 24, 2021 6.210 6.330 5.960 6.030 2,848,729 +0.03(+0.50%)
Aug 23, 2021 6.010 6.100 5.785 6.000 4,987,171 +0.03(+0.50%)
Aug 20, 2021 5.860 6.051 5.810 5.970 1,174,164 +0.11(+1.88%)
Aug 19, 2021 5.980 6.001 5.760 5.860 1,964,009 -0.14(-2.33%)
Aug 18, 2021 6.080 6.135 5.970 6.000 3,199,040 -0.07(-1.15%)
Aug 17, 2021 6.310 6.410 5.970 6.070 3,909,287 -0.31(-4.86%)
Aug 16, 2021 6.480 6.610 6.350 6.380 2,171,123 -0.17(-2.60%)
Aug 13, 2021 6.820 6.820 6.530 6.550 1,873,657 -0.27(-3.96%)
Aug 12, 2021 6.900 6.980 6.710 6.820 1,612,327 -0.14(-2.01%)
Aug 11, 2021 6.920 6.985 6.835 6.960 1,110,091 +0.05(+0.72%)
Aug 10, 2021 7.000 7.160 6.910 6.910 1,044,221 -0.09(-1.29%)
Aug 09, 2021 7.140 7.200 6.950 7.000 1,585,003 -0.24(-3.31%)
Aug 06, 2021 7.320 7.565 7.200 7.240 2,866,003 +0.02(+0.28%)
Aug 05, 2021 7.840 7.930 7.050 7.220 2,188,927 -0.50(-6.48%)
Aug 04, 2021 7.545 7.870 7.545 7.720 1,191,837 -0.04(-0.52%)
Aug 03, 2021 7.910 7.940 7.600 7.760 1,263,599 -0.11(-1.40%)
Aug 02, 2021 8.110 8.110 7.690 7.870 2,108,909 -0.18(-2.24%)
Jul 30, 2021 8.070 8.130 7.980 8.050 1,463,173 -0.03(-0.37%)
Jul 29, 2021 8.200 8.250 8.041 8.080 1,287,063 -0.04(-0.49%)
Jul 28, 2021 8.000 8.260 7.980 8.120 1,461,947 +0.20(+2.53%)
Jul 27, 2021 7.780 7.950 7.650 7.920 1,315,700 +0.09(+1.15%)
Jul 26, 2021 7.860 8.070 7.750 7.830 1,174,223 +0.05(+0.64%)
Jul 23, 2021 7.900 7.930 7.630 7.780 1,274,298 -0.05(-0.64%)
Jul 22, 2021 7.950 7.980 7.565 7.830 1,782,573 -0.17(-2.12%)
Jul 21, 2021 7.590 8.020 7.520 8.000 2,580,320 +0.47(+6.24%)
Jul 20, 2021 7.270 7.580 7.180 7.530 2,636,310 +0.32(+4.44%)
Jul 19, 2021 6.910 7.275 6.770 7.210 1,567,012 +0.14(+1.98%)
Jul 16, 2021 7.190 7.270 6.980 7.070 1,925,987 -0.04(-0.56%)
Jul 15, 2021 6.920 7.120 6.800 7.110 1,808,500 +0.13(+1.86%)
Jul 14, 2021 7.000 7.060 6.800 6.980 2,160,358 +0.02(+0.29%)
Jul 13, 2021 7.100 7.190 6.860 6.960 1,625,878 -0.22(-3.06%)
Jul 12, 2021 7.180 7.205 6.920 7.180 1,934,142 -0.03(-0.42%)
Jul 09, 2021 7.650 7.650 7.170 7.210 3,202,465 -0.05(-0.69%)
Jul 08, 2021 7.470 7.530 7.155 7.260 4,520,558 -0.39(-5.10%)
Jul 07, 2021 8.050 8.130 7.470 7.650 4,647,695 -0.55(-6.71%)
Jul 06, 2021 9.360 9.360 8.180 8.200 4,365,721 -1.12(-12.02%)
Jul 02, 2021 9.430 9.430 9.215 9.320 1,631,926 -0.02(-0.21%)
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.