Skip to main content

Mediaalpha Inc Cl A (NY: MAX )

16.89 +0.08 (+0.48%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 16.64 16.91 16.51 16.81 458,415 +0.15(+0.90%)
Jun 14, 2024 16.54 17.21 15.80 16.66 776,728 -0.01(-0.06%)
Jun 13, 2024 17.63 17.70 16.46 16.67 710,258 -0.97(-5.50%)
Jun 12, 2024 18.24 18.49 17.42 17.64 464,594 -0.17(-0.95%)
Jun 11, 2024 17.59 18.08 17.40 17.81 382,786 +0.25(+1.42%)
Jun 10, 2024 18.02 18.17 17.24 17.56 530,083 -0.45(-2.50%)
Jun 07, 2024 18.49 18.73 18.00 18.01 467,641 -0.49(-2.65%)
Jun 06, 2024 17.96 18.56 17.80 18.50 379,807 +0.47(+2.61%)
Jun 05, 2024 17.60 18.21 17.00 18.03 558,196 +0.62(+3.56%)
Jun 04, 2024 17.44 17.66 17.20 17.41 481,167 +0.02(+0.12%)
Jun 03, 2024 17.88 18.00 16.97 17.39 1,175,693 -0.39(-2.19%)
May 31, 2024 18.30 18.67 17.42 17.78 870,388 -0.55(-3.00%)
May 30, 2024 18.17 18.53 17.88 18.33 472,256 +0.30(+1.66%)
May 29, 2024 18.84 19.13 17.62 18.03 756,665 -1.09(-5.70%)
May 28, 2024 18.70 19.45 18.43 19.12 881,983 +0.86(+4.71%)
May 24, 2024 17.89 18.31 17.60 18.26 758,028 +0.48(+2.70%)
May 23, 2024 18.00 18.46 17.77 17.78 602,700 -0.07(-0.39%)
May 22, 2024 18.22 18.24 17.22 17.85 873,070 -0.41(-2.25%)
May 21, 2024 18.62 18.74 17.93 18.26 485,244 -0.57(-3.03%)
May 20, 2024 18.30 18.87 18.14 18.83 498,131 +0.46(+2.50%)
May 17, 2024 18.97 19.12 18.26 18.37 513,709 -0.46(-2.44%)
May 16, 2024 18.49 19.18 18.31 18.83 871,486 +0.21(+1.13%)
May 15, 2024 19.62 19.62 18.58 18.62 641,242 -0.37(-1.95%)
May 14, 2024 19.47 19.72 18.83 18.99 703,923 -0.46(-2.37%)
May 13, 2024 20.00 20.17 19.39 19.45 446,091 -0.47(-2.36%)
May 10, 2024 19.78 20.10 19.51 19.92 711,112 -0.26(-1.29%)
May 09, 2024 20.03 20.37 19.20 20.18 1,170,909 +0.19(+0.95%)
May 08, 2024 19.58 20.48 19.52 19.99 4,535,403 -2.19(-9.87%)
May 07, 2024 22.37 22.41 21.54 22.18 483,390 +0.04(+0.18%)
May 06, 2024 22.29 22.75 21.96 22.14 521,968 -0.06(-0.27%)
May 03, 2024 22.36 23.00 20.96 22.20 1,211,882 +0.12(+0.54%)
May 02, 2024 24.76 25.78 21.84 22.08 1,286,460 +1.02(+4.84%)
May 01, 2024 20.24 21.61 19.89 21.06 586,366 +0.81(+4.00%)
Apr 30, 2024 18.79 21.02 18.79 20.25 828,045 +1.46(+7.77%)
Apr 29, 2024 19.00 19.19 18.79 18.79 473,246 -0.07(-0.37%)
Apr 26, 2024 18.52 19.19 18.41 18.86 182,873 +0.45(+2.44%)
Apr 25, 2024 18.71 18.81 18.39 18.41 211,774 -0.66(-3.46%)
Apr 24, 2024 19.00 19.30 18.90 19.07 223,869 +0.07(+0.37%)
Apr 23, 2024 19.23 19.63 18.96 19.00 329,439 -0.11(-0.58%)
Apr 22, 2024 19.17 19.17 18.62 19.11 160,328 +0.07(+0.37%)
Apr 19, 2024 18.42 19.13 18.28 19.04 215,046 +0.48(+2.59%)
Apr 18, 2024 17.97 18.99 17.86 18.56 350,286 +0.45(+2.48%)
Apr 17, 2024 19.45 19.62 18.07 18.11 254,626 -1.17(-6.07%)
Apr 16, 2024 19.15 19.30 18.84 19.28 315,357 +0.05(+0.26%)
Apr 15, 2024 20.06 20.27 19.18 19.23 173,018 -0.83(-4.14%)
Apr 12, 2024 20.00 21.30 19.84 20.06 684,881 -0.06(-0.30%)
Apr 11, 2024 18.84 20.49 18.84 20.12 1,035,218 +1.29(+6.85%)
Apr 10, 2024 17.94 19.03 17.58 18.83 384,776 +0.53(+2.90%)
Apr 09, 2024 18.63 18.86 18.28 18.30 187,176 -0.31(-1.67%)
Apr 08, 2024 18.56 18.64 18.08 18.61 418,400 +0.17(+0.92%)
Apr 05, 2024 18.56 18.85 18.29 18.44 366,745 -0.02(-0.11%)
Apr 04, 2024 19.47 19.48 18.34 18.46 286,573 -0.95(-4.89%)
Apr 03, 2024 19.58 19.97 19.30 19.41 335,508 -0.30(-1.52%)
Apr 02, 2024 19.77 20.04 19.10 19.71 308,287 -0.40(-1.99%)
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.