Skip to main content

Mediaalpha Inc Cl A (NY: MAX )

19.04 +0.48 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 20.51 20.51 19.93 20.11 285,180 -0.26(-1.28%)
Mar 28, 2024 20.19 21.07 20.01 20.37 724,219 +0.37(+1.85%)
Mar 27, 2024 19.96 20.22 19.82 20.00 224,200 +0.14(+0.70%)
Mar 26, 2024 20.21 20.34 19.77 19.86 195,964 -0.24(-1.19%)
Mar 25, 2024 20.02 20.25 19.83 20.10 254,611 +0.00(+0.00%)
Mar 22, 2024 20.41 20.48 20.01 20.10 207,900 -0.21(-1.03%)
Mar 21, 2024 20.12 20.46 19.96 20.31 218,494 +0.20(+0.99%)
Mar 20, 2024 19.02 20.13 19.02 20.11 248,272 +0.77(+3.98%)
Mar 19, 2024 19.06 19.57 18.77 19.34 286,313 +0.28(+1.47%)
Mar 18, 2024 19.83 19.92 18.75 19.06 295,612 -0.77(-3.88%)
Mar 15, 2024 19.53 20.26 19.21 19.83 440,312 +0.16(+0.81%)
Mar 14, 2024 19.68 19.95 19.46 19.67 437,801 -0.03(-0.15%)
Mar 13, 2024 19.63 19.96 19.24 19.70 300,456 -0.05(-0.25%)
Mar 12, 2024 19.55 20.23 19.48 19.75 385,497 +0.28(+1.44%)
Mar 11, 2024 19.47 19.73 19.11 19.47 333,044 +0.02(+0.10%)
Mar 08, 2024 19.49 20.07 18.91 19.45 1,066,265 -2.30(-10.57%)
Mar 07, 2024 21.43 22.81 21.24 21.75 297,879 +0.44(+2.06%)
Mar 06, 2024 21.47 21.66 20.95 21.31 138,648 -0.06(-0.28%)
Mar 05, 2024 21.16 21.75 21.14 21.37 178,327 -0.04(-0.19%)
Mar 04, 2024 21.60 21.78 21.18 21.41 232,783 -0.14(-0.65%)
Mar 01, 2024 20.88 21.85 20.71 21.55 310,797 +0.80(+3.86%)
Feb 29, 2024 20.76 21.00 20.16 20.75 360,968 -0.04(-0.19%)
Feb 28, 2024 21.27 21.56 20.77 20.79 241,492 -0.67(-3.12%)
Feb 27, 2024 21.84 21.91 20.84 21.46 406,868 -0.09(-0.42%)
Feb 26, 2024 21.92 22.38 19.97 21.55 595,447 +1.53(+7.64%)
Feb 23, 2024 19.95 20.25 19.34 20.02 448,933 +0.07(+0.35%)
Feb 22, 2024 18.95 20.05 18.05 19.95 914,171 +0.24(+1.22%)
Feb 21, 2024 17.10 20.01 17.05 19.71 1,348,615 +3.91(+24.75%)
Feb 20, 2024 15.77 16.12 15.70 15.80 259,397 -0.32(-1.99%)
Feb 16, 2024 15.74 16.42 15.45 16.12 201,081 +0.18(+1.13%)
Feb 15, 2024 15.43 16.05 15.23 15.94 217,193 +0.65(+4.25%)
Feb 14, 2024 14.61 15.36 14.61 15.29 350,413 +0.78(+5.38%)
Feb 13, 2024 14.15 14.65 14.04 14.51 229,989 -0.05(-0.34%)
Feb 12, 2024 14.26 14.61 14.12 14.56 269,859 +0.36(+2.54%)
Feb 09, 2024 13.89 14.40 13.89 14.20 153,189 +0.45(+3.27%)
Feb 08, 2024 12.75 13.84 12.75 13.75 232,796 +1.11(+8.78%)
Feb 07, 2024 12.79 13.16 12.55 12.64 137,929 -0.11(-0.86%)
Feb 06, 2024 12.15 12.82 12.15 12.75 184,381 +0.49(+4.00%)
Feb 05, 2024 12.52 12.59 12.22 12.26 58,349 -0.41(-3.24%)
Feb 02, 2024 12.80 12.94 12.49 12.67 117,751 -0.26(-2.01%)
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.