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

Magnite Inc (NQ: MGNI )

11.75 -0.24 (-2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.660	8.830	8.570	8.820	898,244	+0.24(+2.80%)
May 05, 2023	8.550	8.700	8.445	8.580	957,415	+0.17(+2.02%)
May 04, 2023	8.410	8.600	8.205	8.410	1,361,754	-0.07(-0.83%)
May 03, 2023	9.110	9.230	8.460	8.480	1,171,530	-0.52(-5.78%)
May 02, 2023	9.320	9.320	8.865	9.000	1,442,212	-0.39(-4.15%)
May 01, 2023	9.340	9.500	9.130	9.390	1,015,587	-0.01(-0.11%)
Apr 28, 2023	9.270	9.520	9.220	9.400	1,283,177	-0.06(-0.63%)
Apr 27, 2023	9.020	9.480	8.890	9.460	1,250,382	+0.54(+6.05%)
Apr 26, 2023	8.770	8.930	8.680	8.920	1,657,741	+0.27(+3.12%)
Apr 25, 2023	8.850	8.950	8.640	8.650	877,687	-0.25(-2.81%)
Apr 24, 2023	9.420	9.550	8.830	8.900	1,252,390	-0.52(-5.52%)
Apr 21, 2023	9.340	9.565	9.310	9.420	903,535	+0.08(+0.86%)
Apr 20, 2023	9.390	9.480	9.170	9.340	971,789	-0.18(-1.89%)
Apr 19, 2023	9.470	9.565	9.360	9.520	1,218,512	-0.11(-1.14%)
Apr 18, 2023	9.770	9.860	9.480	9.630	993,110	+0.00(+0.00%)
Apr 17, 2023	9.250	9.690	9.157	9.630	1,078,837	+0.34(+3.66%)
Apr 14, 2023	9.370	9.540	9.150	9.290	988,735	-0.05(-0.54%)
Apr 13, 2023	8.970	9.675	8.850	9.340	1,565,740	+0.69(+7.98%)
Apr 12, 2023	9.250	9.320	8.640	8.650	965,531	-0.45(-4.95%)
Apr 11, 2023	9.190	9.260	8.990	9.100	893,816	-0.07(-0.76%)
Apr 10, 2023	8.980	9.180	8.965	9.170	1,235,724	+0.08(+0.88%)
Apr 06, 2023	8.890	9.125	8.740	9.090	753,453	+0.20(+2.25%)
Apr 05, 2023	8.980	9.000	8.685	8.890	924,235	-0.16(-1.77%)
Apr 04, 2023	9.410	9.420	8.990	9.050	984,525	-0.23(-2.48%)
Apr 03, 2023	9.240	9.310	9.030	9.280	876,114	+0.02(+0.22%)
Mar 31, 2023	9.140	9.375	9.075	9.260	1,128,850	+0.23(+2.55%)
Mar 30, 2023	9.390	9.445	8.990	9.030	1,142,845	-0.15(-1.58%)
Mar 29, 2023	9.220	9.250	9.065	9.175	892,330	+0.18(+1.94%)
Mar 28, 2023	9.080	9.160	8.970	9.000	833,851	-0.16(-1.75%)
Mar 27, 2023	9.280	9.420	9.130	9.160	750,822	-0.03(-0.33%)
Mar 24, 2023	9.040	9.260	9.040	9.190	790,256	-0.02(-0.22%)
Mar 23, 2023	9.300	9.590	9.050	9.210	895,867	+0.09(+0.99%)
Mar 22, 2023	9.480	9.530	9.102	9.120	881,721	-0.36(-3.80%)
Mar 21, 2023	9.280	9.550	9.270	9.480	1,061,834	+0.41(+4.52%)
Mar 20, 2023	9.020	9.110	8.870	9.070	1,264,072	+0.05(+0.55%)
Mar 17, 2023	8.630	9.080	8.545	9.020	2,192,566	+0.37(+4.28%)
Mar 16, 2023	8.290	8.735	8.210	8.650	1,229,627	+0.25(+2.98%)
Mar 15, 2023	8.250	8.535	8.243	8.400	1,505,312	-0.09(-1.06%)
Mar 14, 2023	8.800	9.120	8.350	8.490	1,720,052	-0.10(-1.16%)
Mar 13, 2023	8.550	8.700	8.310	8.590	1,315,992	-0.16(-1.83%)
Mar 10, 2023	9.270	9.270	8.680	8.750	1,683,498	-0.55(-5.91%)
Mar 09, 2023	9.940	9.960	9.200	9.300	1,791,164	-0.66(-6.63%)
Mar 08, 2023	10.22	10.27	9.765	9.960	1,486,368	-0.26(-2.54%)
Mar 07, 2023	10.21	10.46	10.13	10.22	1,413,844	-0.04(-0.39%)
Mar 06, 2023	10.78	10.87	10.19	10.26	1,444,524	-0.52(-4.82%)
Mar 03, 2023	10.90	11.02	10.74	10.78	1,183,296	+0.00(+0.00%)
Mar 02, 2023	10.56	10.80	10.45	10.78	1,617,475	-0.06(-0.55%)

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

Magnite Inc (NQ: MGNI )

Historical Prices