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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 10.27 10.42 9.990 10.10 241,965 -0.31(-2.98%)
May 27, 2022 10.23 10.49 10.21 10.41 130,404 +0.34(+3.38%)
May 26, 2022 9.890 10.20 9.710 10.07 157,738 +0.20(+2.03%)
May 25, 2022 9.630 10.06 9.630 9.870 155,895 +0.23(+2.39%)
May 24, 2022 9.770 9.910 9.410 9.640 264,387 -0.27(-2.72%)
May 23, 2022 10.28 10.31 9.840 9.910 195,358 -0.19(-1.88%)
May 20, 2022 10.23 10.34 9.880 10.10 300,184 -0.07(-0.69%)
May 19, 2022 10.15 10.52 10.05 10.17 245,535 -0.19(-1.83%)
May 18, 2022 10.57 11.00 10.26 10.36 178,013 -0.43(-3.99%)
May 17, 2022 10.66 11.12 10.66 10.79 191,386 +0.42(+4.05%)
May 16, 2022 10.09 10.55 10.00 10.37 455,083 +0.04(+0.39%)
May 13, 2022 10.15 10.44 9.680 10.33 1,032,515 -0.03(-0.29%)
May 12, 2022 10.30 10.50 9.910 10.36 758,388 +0.19(+1.87%)
May 11, 2022 11.04 11.05 9.980 10.17 459,513 -0.84(-7.63%)
May 10, 2022 12.09 12.09 10.80 11.01 536,673 -0.94(-7.87%)
May 09, 2022 12.42 12.42 11.81 11.95 400,934 -0.81(-6.35%)
May 06, 2022 12.89 13.35 12.26 12.76 228,954 -0.76(-5.62%)
May 05, 2022 13.70 13.77 13.32 13.52 137,528 -0.59(-4.18%)
May 04, 2022 13.88 14.13 13.00 14.11 179,173 +0.06(+0.43%)
May 03, 2022 14.46 14.63 12.80 14.05 332,957 -1.08(-7.14%)
May 02, 2022 14.75 15.23 14.66 15.13 228,302 +0.39(+2.65%)
Apr 29, 2022 15.02 15.32 14.55 14.74 174,604 -0.34(-2.25%)
Apr 28, 2022 14.91 15.20 14.60 15.08 83,808 +0.38(+2.59%)
Apr 27, 2022 14.91 15.24 14.54 14.70 111,815 -0.21(-1.41%)
Apr 26, 2022 15.20 15.21 14.79 14.91 91,184 -0.30(-1.97%)
Apr 25, 2022 14.84 15.33 14.68 15.21 95,341 +0.09(+0.60%)
Apr 22, 2022 15.62 15.91 14.83 15.12 171,471 -0.62(-3.94%)
Apr 21, 2022 15.79 15.79 15.49 15.74 96,250 +0.16(+1.03%)
Apr 20, 2022 16.02 16.02 15.27 15.58 97,486 -0.27(-1.70%)
Apr 19, 2022 15.47 16.29 15.47 15.85 51,170 +0.26(+1.67%)
Apr 18, 2022 15.60 15.97 15.22 15.59 66,650 -0.15(-0.95%)
Apr 14, 2022 16.55 16.55 15.42 15.74 275,446 -0.69(-4.20%)
Apr 13, 2022 16.28 16.70 16.17 16.43 71,450 +0.24(+1.48%)
Apr 12, 2022 16.23 16.69 16.07 16.19 77,560 +0.22(+1.38%)
Apr 11, 2022 16.21 16.66 15.74 15.97 81,524 -0.63(-3.80%)
Apr 08, 2022 16.68 16.85 15.98 16.60 222,819 -0.02(-0.12%)
Apr 07, 2022 16.66 16.70 15.96 16.62 76,964 +0.06(+0.36%)
Apr 06, 2022 16.44 16.61 15.67 16.56 161,067 -0.19(-1.13%)
Apr 05, 2022 16.88 17.24 16.48 16.75 115,276 -0.29(-1.70%)
Apr 04, 2022 16.90 17.26 16.73 17.04 110,570 +0.26(+1.55%)
Apr 01, 2022 16.51 17.05 16.30 16.78 149,379 +0.23(+1.39%)
Mar 31, 2022 16.22 16.85 16.15 16.55 145,744 +0.16(+0.98%)
Mar 30, 2022 16.21 16.99 16.15 16.39 151,111 +0.11(+0.68%)
Mar 29, 2022 15.96 16.44 15.96 16.28 103,100 +0.71(+4.56%)
Mar 28, 2022 14.96 15.59 14.83 15.57 767,330 +0.59(+3.94%)
Mar 25, 2022 14.96 15.00 14.51 14.98 116,451 +0.04(+0.27%)
Mar 24, 2022 15.38 15.52 14.90 14.94 135,965 -0.26(-1.71%)
Mar 23, 2022 15.24 15.52 15.18 15.20 84,805 -0.26(-1.68%)
Mar 22, 2022 15.04 15.75 15.04 15.46 124,937 +0.56(+3.76%)
Mar 21, 2022 14.95 14.97 14.49 14.90 167,907 -0.02(-0.13%)
Mar 18, 2022 15.31 15.78 14.87 14.92 195,104 -0.42(-2.74%)
Mar 17, 2022 14.60 15.37 14.40 15.34 249,653 +0.64(+4.35%)
Mar 16, 2022 14.33 14.85 14.33 14.70 815,482 +0.48(+3.38%)
Mar 15, 2022 13.98 14.52 13.77 14.22 382,455 +0.96(+7.24%)
Mar 14, 2022 13.32 13.47 12.96 13.26 190,182 -0.10(-0.75%)
Mar 11, 2022 13.74 13.74 13.12 13.36 185,377 -0.21(-1.55%)
Mar 10, 2022 13.37 13.68 13.18 13.57 104,758 -0.37(-2.65%)
Mar 09, 2022 13.22 14.37 13.00 13.94 174,038 +1.19(+9.33%)
Mar 08, 2022 12.40 13.18 12.22 12.75 153,288 +0.24(+1.92%)
Mar 07, 2022 13.07 13.12 12.46 12.51 305,024 -0.63(-4.79%)
Mar 04, 2022 13.27 13.32 12.60 13.14 274,345 -0.29(-2.16%)
Mar 03, 2022 14.08 14.12 13.29 13.43 111,144 -0.58(-4.14%)
Mar 02, 2022 14.38 14.38 13.76 14.01 179,523 -0.16(-1.13%)
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.