Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mediaalpha Inc Cl A (NY: MAX )

16.94 +0.13 (+0.77%)

Streaming Delayed Price Updated: 1:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	8.560	8.930	8.430	8.820	346,018	+0.17(+1.97%)
May 30, 2023	9.280	9.500	8.640	8.650	472,183	-0.63(-6.79%)
May 26, 2023	9.060	10.23	9.010	9.280	1,190,416	+1.68(+22.11%)
May 25, 2023	7.500	7.840	7.470	7.600	265,552	+0.08(+1.06%)
May 24, 2023	7.370	7.600	7.308	7.520	184,021	+0.09(+1.21%)
May 23, 2023	7.380	7.729	7.240	7.430	355,509	-0.01(-0.13%)
May 22, 2023	6.670	7.480	6.670	7.440	275,511	+0.77(+11.54%)
May 19, 2023	6.890	6.964	6.600	6.670	387,076	-0.18(-2.63%)
May 18, 2023	6.200	6.920	6.100	6.850	392,296	+0.64(+10.31%)
May 17, 2023	5.380	6.270	5.354	6.210	617,617	+0.85(+15.86%)
May 16, 2023	5.590	5.665	5.327	5.360	365,255	-0.25(-4.46%)
May 15, 2023	5.860	5.970	5.580	5.610	346,199	-0.25(-4.27%)
May 12, 2023	6.080	6.185	5.800	5.860	291,471	-0.15(-2.50%)
May 11, 2023	6.200	6.310	5.805	6.010	341,996	-0.18(-2.91%)
May 10, 2023	5.730	6.200	5.550	6.190	676,410	+0.44(+7.65%)
May 09, 2023	5.980	6.110	5.660	5.750	477,939	-0.19(-3.20%)
May 08, 2023	5.860	6.030	5.350	5.940	658,013	-0.05(-0.83%)
May 05, 2023	5.260	6.630	5.170	5.990	1,273,587	+0.12(+2.04%)
May 04, 2023	6.010	6.060	5.080	5.870	1,500,240	-0.27(-4.40%)
May 03, 2023	6.680	6.710	6.040	6.140	549,899	-0.54(-8.08%)
May 02, 2023	7.700	7.700	6.280	6.680	629,967	-1.00(-13.02%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mediaalpha Inc Cl A (NY: MAX )

Historical Prices