Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mediaalpha Inc Cl A (NY: MAX )

17.13 -3.60 (-17.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 19.82 20.72 17.13 17.13 1,543,831 -3.60(-17.37%)
Oct 30, 2024 20.05 20.91 19.98 20.73 1,101,498 +1.14(+5.82%)
Oct 29, 2024 19.48 19.78 19.38 19.59 420,926 -0.01(-0.05%)
Oct 28, 2024 19.69 19.88 19.54 19.60 437,852 +0.16(+0.82%)
Oct 25, 2024 19.41 19.78 19.32 19.44 330,347 +0.12(+0.62%)
Oct 24, 2024 19.27 19.63 19.18 19.32 261,118 +0.05(+0.26%)
Oct 23, 2024 19.24 19.36 18.97 19.27 202,827 -0.05(-0.26%)
Oct 22, 2024 18.92 19.59 18.71 19.32 376,324 +0.32(+1.68%)
Oct 21, 2024 19.46 20.71 18.89 19.00 397,225 -0.46(-2.36%)
Oct 18, 2024 19.42 19.50 19.10 19.46 283,933 +0.15(+0.78%)
Oct 17, 2024 19.47 19.55 19.30 19.31 144,977 -0.15(-0.77%)
Oct 16, 2024 19.33 19.79 19.13 19.46 294,984 +0.21(+1.09%)
Oct 15, 2024 18.77 19.30 18.56 19.25 315,119 +0.34(+1.80%)
Oct 14, 2024 18.70 18.99 18.59 18.91 176,637 +0.08(+0.42%)
Oct 11, 2024 18.28 19.07 18.28 18.83 375,388 +0.57(+3.12%)
Oct 10, 2024 17.26 18.34 17.26 18.26 364,852 +1.12(+6.53%)
Oct 09, 2024 16.94 17.30 16.85 17.14 321,408 +0.25(+1.48%)
Oct 08, 2024 17.13 17.20 16.71 16.89 495,569 -0.34(-1.97%)
Oct 07, 2024 18.06 18.06 17.21 17.23 381,811 -0.83(-4.60%)
Oct 04, 2024 17.70 18.08 17.46 18.06 276,204 +0.51(+2.91%)
Oct 03, 2024 17.81 17.92 17.31 17.55 301,388 -0.44(-2.45%)
Oct 02, 2024 17.60 17.99 17.46 17.99 350,952 +0.26(+1.47%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.