Indicators

Mediaalpha Inc Cl A (NY: MAX )

17.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.