Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaalpha Inc Cl A (NY: MAX )

17.78 -0.55 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.460 8.510 8.290 8.350 130,235 +0.04(+0.48%)
Aug 30, 2022 8.470 8.530 8.270 8.310 97,437 -0.17(-2.00%)
Aug 29, 2022 8.460 8.570 8.400 8.480 89,130 -0.13(-1.51%)
Aug 26, 2022 9.090 9.090 8.500 8.610 94,466 -0.42(-4.65%)
Aug 25, 2022 8.980 9.200 8.780 9.030 123,208 +0.16(+1.80%)
Aug 24, 2022 8.650 8.900 8.650 8.870 69,842 +0.29(+3.38%)
Aug 23, 2022 8.090 8.650 8.090 8.580 144,444 +0.51(+6.32%)
Aug 22, 2022 8.410 8.450 7.990 8.070 130,566 -0.53(-6.16%)
Aug 19, 2022 8.840 8.840 8.530 8.600 127,614 -0.41(-4.55%)
Aug 18, 2022 8.970 9.100 8.835 9.010 124,968 +0.12(+1.35%)
Aug 17, 2022 8.930 8.960 8.660 8.890 132,892 -0.21(-2.31%)
Aug 16, 2022 8.760 9.190 8.660 9.100 145,543 +0.11(+1.22%)
Aug 15, 2022 8.710 9.000 8.570 8.990 104,845 +0.22(+2.51%)
Aug 12, 2022 8.680 8.930 8.630 8.770 86,514 +0.22(+2.57%)
Aug 11, 2022 8.230 8.560 8.160 8.550 114,306 +0.44(+5.43%)
Aug 10, 2022 8.160 8.740 8.000 8.110 250,334 +0.20(+2.53%)
Aug 09, 2022 9.150 9.329 7.590 7.910 258,778 -1.43(-15.31%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.